Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.71	26.22	25.23	25.50	137,796	-0.35(-1.35%)
May 30, 2018	25.71	26.29	25.16	25.85	290,934	+0.17(+0.66%)
May 29, 2018	25.15	25.91	25.02	25.68	306,852	+0.37(+1.46%)
May 25, 2018		25.31	25.31	25.31	0	-0.92(-3.51%)
May 24, 2018	26.29	27.00	25.64	26.23	222,654	-0.13(-0.49%)
May 23, 2018	24.87	26.67	24.72	26.36	270,242	+1.28(+5.10%)
May 22, 2018	25.44	25.75	24.78	25.08	465,809	-0.40(-1.57%)
May 21, 2018	27.95	27.95	25.38	25.48	622,935	-1.48(-5.49%)
May 18, 2018	28.09	28.38	26.02	26.96	643,718	-1.21(-4.30%)
May 17, 2018	28.00	29.00	27.51	28.17	354,455	+0.08(+0.28%)
May 16, 2018	28.42	30.00	27.80	28.09	864,895	-0.38(-1.33%)
May 15, 2018	27.00	29.41	26.15	28.47	724,510	+1.47(+5.44%)
May 14, 2018	25.12	27.34	25.12	27.00	497,100	+1.84(+7.31%)
May 11, 2018	23.73	25.50	23.73	25.16	469,993	+1.55(+6.57%)
May 10, 2018	23.58	24.00	22.75	23.61	421,187	+0.23(+0.98%)
May 09, 2018	22.98	24.64	22.90	23.38	573,892	+0.27(+1.17%)
May 08, 2018	22.53	23.79	22.26	23.11	703,033	+0.58(+2.57%)
May 07, 2018	21.20	24.33	21.15	22.53	842,797	+1.32(+6.22%)
May 04, 2018	20.59	21.33	20.11	21.21	251,949	+0.60(+2.91%)
May 03, 2018	20.39	22.05	20.32	20.61	540,767	+0.25(+1.23%)
May 02, 2018	17.41	21.09	17.24	20.36	945,786	+2.89(+16.54%)
May 01, 2018	17.36	18.62	16.59	17.47	307,186	+0.20(+1.16%)
Apr 30, 2018	17.60	18.46	17.09	17.27	178,325	-0.47(-2.65%)
Apr 27, 2018	17.84	18.28	17.32	17.74	211,164	+0.08(+0.45%)
Apr 26, 2018	17.12	17.94	17.12	17.66	239,160	+0.65(+3.82%)
Apr 25, 2018	16.97	17.38	16.26	17.01	238,312	-0.02(-0.12%)
Apr 24, 2018	16.96	17.63	16.76	17.03	142,535	+0.02(+0.12%)
Apr 23, 2018	17.05	17.49	16.63	17.01	312,365	-0.05(-0.29%)
Apr 20, 2018	17.26	17.50	16.74	17.06	155,831	+0.20(+1.19%)
Apr 19, 2018	17.36	17.90	16.56	16.86	86,723	-0.67(-3.82%)
Apr 18, 2018	16.47	18.14	15.21	17.53	323,651	+1.18(+7.22%)
Apr 17, 2018	16.58	16.73	16.25	16.35	302,772	-0.11(-0.67%)
Apr 16, 2018	16.57	17.24	16.17	16.46	312,121	+0.05(+0.30%)
Apr 13, 2018	16.48	16.67	16.17	16.41	221,749	-0.15(-0.91%)
Apr 12, 2018	15.95	16.88	15.92	16.56	1,011,520	-1.75(-9.56%)
Apr 11, 2018	18.99	19.35	18.07	18.31	145,261	-0.80(-4.19%)
Apr 10, 2018	18.11	19.48	17.92	19.11	70,171	+1.31(+7.36%)
Apr 09, 2018	18.26	18.60	17.55	17.80	66,617	-0.44(-2.41%)
Apr 06, 2018	18.46	18.68	17.50	18.24	154,946	-0.38(-2.04%)
Apr 05, 2018	19.48	19.48	17.66	18.62	116,160	-0.69(-3.57%)
Apr 04, 2018	19.71	20.73	18.76	19.31	141,509	-0.54(-2.72%)
Apr 03, 2018	18.35	19.86	18.11	19.85	156,490	+1.56(+8.53%)
Apr 02, 2018	17.93	18.73	17.27	18.29	128,281	+0.16(+0.88%)
Mar 29, 2018		18.13	18.13	18.13	0	+0.94(+5.47%)
Mar 28, 2018	16.23	17.87	16.01	17.19	118,582	+0.76(+4.63%)
Mar 27, 2018	17.00	17.00	16.11	16.43	195,687	-0.77(-4.48%)
Mar 26, 2018	17.00	17.33	16.56	17.20	172,422	+0.30(+1.78%)
Mar 23, 2018	17.73	17.73	16.76	16.90	110,628	-0.72(-4.09%)
Mar 22, 2018	17.33	17.79	16.84	17.62	115,052	+0.08(+0.46%)
Mar 21, 2018	18.11	18.73	17.50	17.54	64,988	-0.49(-2.72%)
Mar 20, 2018	17.58	18.25	17.58	18.03	72,219	+0.37(+2.10%)
Mar 19, 2018	17.84	18.16	17.52	17.66	89,787	-0.38(-2.11%)
Mar 16, 2018	17.20	18.46	17.01	18.04	119,523	+0.83(+4.82%)
Mar 15, 2018	17.67	17.80	17.00	17.21	103,615	-0.29(-1.66%)
Mar 14, 2018	18.47	18.47	17.24	17.50	189,599	-1.00(-5.41%)
Mar 13, 2018	19.00	19.46	18.42	18.50	71,359	-0.39(-2.06%)
Mar 12, 2018	19.83	20.08	18.25	18.89	164,433	-1.05(-5.27%)
Mar 09, 2018	19.91	20.15	19.02	19.94	124,535	+0.19(+0.96%)
Mar 08, 2018	19.55	20.09	18.75	19.75	159,136	+0.20(+1.02%)
Mar 07, 2018	20.38	20.75	19.24	19.55	147,642	-1.30(-6.24%)
Mar 06, 2018	20.02	21.05	19.78	20.85	92,023	+0.80(+3.99%)
Mar 05, 2018	21.26	21.99	19.91	20.05	131,700	-0.95(-4.52%)
Mar 02, 2018	19.88	22.00	18.96	21.00	145,870	+1.32(+6.71%)

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.