Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.97	19.27	18.44	18.49	803,605	-0.48(-2.53%)
May 30, 2018	18.36	19.05	18.21	18.97	882,742	+0.76(+4.17%)
May 29, 2018	17.82	18.27	17.70	18.21	1,513,843	+0.24(+1.34%)
May 25, 2018		17.97	17.97	17.97	0	+0.83(+4.84%)
May 24, 2018	17.06	17.21	16.77	17.14	767,245	+0.05(+0.29%)
May 23, 2018	16.77	17.14	16.71	17.09	717,963	+0.22(+1.30%)
May 22, 2018	16.75	17.22	16.64	16.87	562,957	+0.22(+1.32%)
May 21, 2018	16.25	16.78	16.15	16.65	641,099	+0.46(+2.84%)
May 18, 2018	16.52	16.62	16.08	16.19	890,456	-0.38(-2.29%)
May 17, 2018	16.45	16.75	16.40	16.57	1,197,764	+0.13(+0.79%)
May 16, 2018	16.41	16.66	16.18	16.44	844,408	+0.14(+0.86%)
May 15, 2018	16.44	16.56	16.24	16.30	529,242	-0.14(-0.85%)
May 14, 2018	16.21	16.52	16.12	16.44	668,828	+0.23(+1.42%)
May 11, 2018	16.08	16.30	15.86	16.21	613,163	+0.05(+0.31%)
May 10, 2018	16.17	16.52	16.03	16.16	1,580,256	+0.01(+0.06%)
May 09, 2018	15.59	16.29	15.44	16.15	1,306,627	+0.56(+3.59%)
May 08, 2018	16.81	16.89	15.26	15.59	2,244,719	-1.22(-7.26%)
May 07, 2018	16.80	16.99	16.71	16.81	889,955	+0.02(+0.12%)
May 04, 2018	16.84	17.11	16.64	16.79	1,169,685	+0.00(+0.00%)
May 03, 2018	17.15	17.32	16.70	16.79	1,591,376	-0.49(-2.84%)
May 02, 2018	16.86	17.39	16.62	17.28	1,259,794	+0.16(+0.93%)
May 01, 2018	17.58	17.85	16.97	17.12	1,817,915	-0.39(-2.23%)
Apr 30, 2018	17.14	17.71	17.12	17.51	1,498,758	+0.48(+2.82%)
Apr 27, 2018	16.53	17.29	16.39	17.03	2,436,483	+0.50(+3.02%)
Apr 26, 2018	16.34	16.70	15.77	16.53	1,805,853	+0.29(+1.79%)
Apr 25, 2018	14.53	16.33	14.31	16.24	4,410,438	+1.63(+11.16%)
Apr 24, 2018	14.57	15.10	14.27	14.61	4,016,733	-0.03(-0.20%)
Apr 23, 2018	14.46	14.76	14.21	14.64	1,405,137	+0.28(+1.95%)
Apr 20, 2018	14.93	14.97	14.08	14.36	1,723,542	-0.45(-3.04%)
Apr 19, 2018	14.48	14.90	14.00	14.81	2,514,280	+0.27(+1.86%)
Apr 18, 2018	15.40	15.91	14.25	14.54	2,787,681	-1.17(-7.45%)
Apr 17, 2018	15.78	15.95	15.60	15.71	1,434,021	+0.04(+0.26%)
Apr 16, 2018	15.80	16.08	15.22	15.67	1,393,651	-0.02(-0.13%)
Apr 13, 2018	16.18	16.22	15.46	15.69	988,433	-0.38(-2.36%)
Apr 12, 2018	16.00	16.30	15.82	16.07	558,808	+0.13(+0.82%)
Apr 11, 2018	15.63	16.20	15.63	15.94	1,107,981	+0.31(+1.98%)
Apr 10, 2018	15.39	15.67	15.17	15.63	1,159,238	+0.27(+1.76%)
Apr 09, 2018	16.75	16.97	15.25	15.36	3,329,648	-1.39(-8.30%)
Apr 06, 2018	15.32	16.87	15.29	16.75	3,552,615	+1.43(+9.33%)
Apr 05, 2018	15.47	15.59	15.15	15.32	973,500	-0.21(-1.35%)
Apr 04, 2018	14.68	15.67	14.66	15.53	1,033,775	+0.62(+4.16%)
Apr 03, 2018	14.56	15.01	14.38	14.91	713,527	+0.44(+3.04%)
Apr 02, 2018	15.05	15.21	14.38	14.47	1,156,829	-0.76(-4.99%)
Mar 29, 2018		15.23	15.23	15.23	0	-0.22(-1.42%)
Mar 28, 2018	15.12	15.71	15.07	15.45	936,376	+0.40(+2.66%)
Mar 27, 2018	14.97	15.26	14.64	15.05	2,195,589	+0.15(+1.01%)
Mar 26, 2018	15.01	15.10	14.25	14.90	1,016,112	+0.01(+0.07%)
Mar 23, 2018	14.89	15.26	14.60	14.89	1,036,763	+0.13(+0.88%)
Mar 22, 2018	14.87	14.97	14.69	14.76	720,411	-0.17(-1.14%)
Mar 21, 2018	14.75	14.99	14.66	14.93	561,286	+0.18(+1.22%)
Mar 20, 2018	15.34	15.35	14.71	14.75	1,530,970	-0.53(-3.47%)
Mar 19, 2018	15.49	15.58	15.20	15.28	1,209,841	-0.33(-2.11%)
Mar 16, 2018	15.45	15.95	15.22	15.61	1,955,849	+0.13(+0.84%)
Mar 15, 2018	16.29	16.29	15.44	15.48	1,850,999	-0.21(-1.34%)
Mar 14, 2018	15.80	15.95	15.54	15.69	1,098,355	-0.12(-0.76%)
Mar 13, 2018	15.69	16.23	15.63	15.81	1,490,220	+0.13(+0.83%)
Mar 12, 2018	15.22	15.89	15.13	15.68	1,251,300	+0.49(+3.23%)
Mar 09, 2018	14.99	15.23	14.70	15.19	899,824	+0.31(+2.08%)
Mar 08, 2018	15.29	15.35	14.88	14.88	892,448	-0.52(-3.38%)
Mar 07, 2018			15.25	15.40	905,838	-0.76(-4.70%)
Mar 06, 2018	15.54	16.32	15.46	16.16	1,424,378	+0.61(+3.92%)
Mar 05, 2018	15.36	15.65	15.17	15.55	1,145,419	+0.10(+0.65%)
Mar 02, 2018	14.70	15.47	14.50	15.45	1,438,954	+0.73(+4.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.