Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.45	21.16	20.27	20.93	90,271	+0.50(+2.45%)
May 30, 2018	21.50	21.83	20.18	20.43	88,016	-1.05(-4.89%)
May 29, 2018	22.69	23.96	21.42	21.48	214,159	-1.20(-5.29%)
May 25, 2018		22.68	22.68	22.68	0	+0.68(+3.09%)
May 24, 2018	21.63	22.08	21.00	22.00	82,748	+0.33(+1.52%)
May 23, 2018	20.04	21.82	19.43	21.67	122,375	+1.61(+8.03%)
May 22, 2018	19.29	20.20	19.19	20.06	99,224	+0.90(+4.70%)
May 21, 2018	19.18	19.18	18.47	19.16	50,221	+0.15(+0.79%)
May 18, 2018	18.54	19.25	18.54	19.01	116,171	+0.48(+2.59%)
May 17, 2018	16.75	18.70	16.21	18.53	199,885	+1.79(+10.69%)
May 16, 2018	16.07	16.75	14.34	16.74	150,296	+0.74(+4.62%)
May 15, 2018	16.42	17.35	15.75	16.00	128,602	-0.51(-3.09%)
May 14, 2018	16.70	16.75	16.09	16.51	57,033	-0.10(-0.60%)
May 11, 2018	16.65	16.96	16.46	16.61	69,144	-0.07(-0.42%)
May 10, 2018	17.00	17.04	16.51	16.68	53,824	-0.31(-1.82%)
May 09, 2018	17.51	17.72	16.89	16.99	44,967	-0.46(-2.64%)
May 08, 2018	17.46	17.80	17.30	17.45	85,950	+0.47(+2.77%)
May 07, 2018	16.32	17.17	16.26	16.98	27,422	+0.65(+3.98%)
May 04, 2018	16.80	16.98	15.75	16.33	41,501	-0.45(-2.68%)
May 03, 2018	17.41	17.57	16.69	16.78	65,115	-0.74(-4.22%)
May 02, 2018	16.62	17.90	16.18	17.52	30,320	+0.87(+5.23%)
May 01, 2018	16.98	16.98	15.63	16.65	65,576	-0.37(-2.17%)
Apr 30, 2018	17.79	18.37	17.00	17.02	68,012	-1.01(-5.60%)
Apr 27, 2018	17.38	18.25	17.18	18.03	45,925	+0.78(+4.52%)
Apr 26, 2018	16.83	17.56	16.83	17.25	26,832	+0.49(+2.92%)
Apr 25, 2018	16.03	17.22	15.77	16.76	128,469	+0.90(+5.67%)
Apr 24, 2018	16.82	16.89	15.57	15.86	42,408	-0.99(-5.88%)
Apr 23, 2018	16.80	17.11	16.57	16.85	59,610	+0.18(+1.08%)
Apr 20, 2018	16.72	17.04	16.61	16.67	16,975	-0.17(-1.01%)
Apr 19, 2018	16.60	17.09	16.51	16.84	34,464	+0.27(+1.63%)
Apr 18, 2018	17.02	17.24	16.38	16.57	55,294	-0.44(-2.59%)
Apr 17, 2018	16.94	17.20	16.86	17.01	137,625	+0.20(+1.19%)
Apr 16, 2018	16.92	16.99	16.50	16.81	54,561	+0.01(+0.06%)
Apr 13, 2018	17.00	17.09	16.38	16.80	81,927	-0.13(-0.77%)
Apr 12, 2018	16.50	17.11	15.94	16.93	111,163	+0.54(+3.29%)
Apr 11, 2018	16.62	17.37	16.18	16.39	120,484	-0.31(-1.86%)
Apr 10, 2018	16.20	17.06	15.78	16.70	119,564	+0.65(+4.05%)
Apr 09, 2018	14.94	16.67	14.93	16.05	132,761	+1.08(+7.21%)
Apr 06, 2018	15.84	16.31	14.78	14.97	107,692	-0.87(-5.49%)
Apr 05, 2018	16.21	16.46	15.60	15.84	75,899	-0.34(-2.10%)
Apr 04, 2018	14.87	16.35	14.15	16.18	227,803	+1.30(+8.74%)
Apr 03, 2018	16.42	16.83	14.72	14.88	209,078	-1.50(-9.16%)
Apr 02, 2018	15.72	17.25	15.72	16.38	191,669	+0.61(+3.87%)
Mar 29, 2018		15.77	15.77	15.77	0	-0.15(-0.94%)
Mar 28, 2018	16.69	17.57	15.51	15.92	304,398	-1.39(-8.03%)
Mar 27, 2018	18.46	19.04	17.07	17.31	92,349	-1.17(-6.33%)
Mar 26, 2018	18.03	19.44	17.35	18.48	151,264	+0.68(+3.82%)
Mar 23, 2018	17.76	18.53	17.62	17.80	59,420	+0.04(+0.23%)
Mar 22, 2018	17.98	18.19	16.89	17.76	114,339	-0.44(-2.42%)
Mar 21, 2018	18.10	18.89	17.46	18.20	177,546	-0.02(-0.11%)
Mar 20, 2018	17.34	18.58	17.34	18.22	246,919	+0.84(+4.83%)
Mar 19, 2018	15.83	17.66	15.20	17.38	241,863	-0.12(-0.69%)
Mar 16, 2018	17.22	17.60	16.94	17.50	821,306	+0.30(+1.74%)
Mar 15, 2018	16.73	17.50	15.98	17.20	201,341	+0.50(+2.99%)
Mar 14, 2018	14.87	17.02	14.80	16.70	297,080	+1.94(+13.14%)
Mar 13, 2018	14.00	14.87	13.91	14.76	129,912	+0.79(+5.65%)
Mar 12, 2018	13.98	14.09	13.98	13.97	58,141	-0.01(-0.07%)
Mar 09, 2018	14.25	14.25	13.63	13.98	115,131	-0.22(-1.55%)
Mar 08, 2018	14.04	14.45	13.81	14.20	122,756	+0.19(+1.36%)
Mar 07, 2018	13.78	14.13	13.73	14.01	91,460	+0.05(+0.36%)
Mar 06, 2018	13.63	14.16	13.57	13.96	238,593	+0.33(+2.42%)
Mar 05, 2018	14.16	14.84	13.58	13.63	168,554	-0.55(-3.88%)
Mar 02, 2018	17.09	17.25	13.60	14.18	159,240	-3.14(-18.13%)

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.