Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.96	19.60	18.12	18.61	41,122	+0.49(+2.72%)
May 30, 2018	17.97	18.52	17.92	18.12	42,840	+0.05(+0.27%)
May 29, 2018	18.02	18.71	17.63	18.07	26,643	+0.05(+0.27%)
May 25, 2018		18.02	18.02	18.02	0	-0.59(-3.17%)
May 24, 2018	18.16	18.81	18.16	18.61	12,445	+0.05(+0.27%)
May 23, 2018	18.98	19.01	18.52	18.56	16,041	-0.39(-2.08%)
May 22, 2018	18.86	19.01	18.86	18.96	8,009	+0.10(+0.52%)
May 21, 2018	18.86	19.15	18.71	18.86	7,681	+0.20(+1.06%)
May 18, 2018	17.83	18.71	17.78	18.66	16,431	+0.98(+5.57%)
May 17, 2018	18.15	18.15	17.63	17.68	15,297	-0.39(-2.18%)
May 16, 2018	18.22	18.52	18.07	18.07	8,820	-0.10(-0.54%)
May 15, 2018	18.22	18.47	17.48	18.17	5,886	-0.25(-1.34%)
May 14, 2018	18.47	18.66	17.73	18.42	9,485	+0.00(+0.00%)
May 11, 2018	18.07	18.71	18.07	18.42	9,640	+0.20(+1.08%)
May 10, 2018	18.47	18.91	17.63	18.22	10,854	-0.20(-1.07%)
May 09, 2018	18.07	18.47	17.83	18.42	30,683	+0.34(+1.91%)
May 08, 2018	18.02	18.24	17.73	18.07	22,139	+0.00(+0.00%)
May 07, 2018	18.17	18.17	17.97	18.07	11,372	+0.05(+0.27%)
May 04, 2018	18.22	18.22	17.76	18.02	31,758	+0.04(+0.20%)
May 03, 2018	17.97	19.01	17.97	17.99	53,562	+1.10(+6.50%)
May 02, 2018	16.69	17.09	16.50	16.89	14,996	+0.25(+1.48%)
May 01, 2018	16.84	16.84	16.59	16.64	3,596	-0.34(-2.03%)
Apr 30, 2018	16.99	16.99	16.64	16.99	8,938	+0.10(+0.58%)
Apr 27, 2018	16.64	16.89	16.64	16.89	3,685	+0.10(+0.59%)
Apr 26, 2018	16.79	16.94	16.79	16.79	2,101	+0.39(+2.40%)
Apr 25, 2018	16.74	16.94	16.40	16.40	3,112	-0.39(-2.35%)
Apr 24, 2018	16.57	16.89	16.54	16.79	3,631	-0.15(-0.87%)
Apr 23, 2018	16.84	16.94	16.59	16.94	8,603	+0.00(+0.00%)
Apr 20, 2018	16.84	16.94	16.69	16.94	6,303	-0.10(-0.58%)
Apr 19, 2018	17.04	17.09	16.84	17.04	7,356	+0.20(+1.17%)
Apr 18, 2018	16.55	16.99	16.55	16.84	18,890	+0.30(+1.79%)
Apr 17, 2018	16.52	16.64	16.30	16.55	11,914	+0.20(+1.20%)
Apr 16, 2018	16.35	16.74	16.30	16.35	5,701	+0.10(+0.61%)
Apr 13, 2018	16.10	16.25	15.98	16.25	5,628	+0.15(+0.92%)
Apr 12, 2018	15.61	16.15	14.77	16.10	26,049	+0.69(+4.47%)
Apr 11, 2018	16.05	16.50	15.36	15.41	19,246	-0.59(-3.69%)
Apr 10, 2018	15.07	16.20	15.02	16.00	50,397	+2.12(+15.25%)
Apr 09, 2018	13.79	14.03	13.79	13.89	2,673	-0.20(-1.40%)
Apr 06, 2018	14.08	14.08	13.98	14.08	4,870	-0.25(-1.77%)
Apr 05, 2018	13.94	14.38	13.64	14.34	7,472	+0.89(+6.65%)
Apr 04, 2018	13.94	13.94	13.42	13.44	4,534	-0.54(-3.87%)
Apr 03, 2018	14.23	14.23	13.89	13.98	3,872	-0.10(-0.70%)
Apr 02, 2018	14.23	14.44	14.06	14.08	2,992	-0.30(-2.05%)
Mar 29, 2018		14.38	14.38	14.38	0	+0.10(+0.69%)
Mar 28, 2018	14.53	14.58	14.08	14.28	3,498	-0.25(-1.70%)
Mar 27, 2018	14.82	14.82	14.03	14.53	5,314	-0.30(-1.99%)
Mar 26, 2018	14.58	14.97	13.99	14.82	6,822	+0.49(+3.44%)
Mar 23, 2018	14.18	14.43	14.03	14.33	7,194	-0.21(-1.41%)
Mar 22, 2018	14.58	14.75	14.48	14.54	16,260	+0.11(+0.74%)
Mar 21, 2018	14.43	14.92	14.43	14.43	11,774	+0.10(+0.69%)
Mar 20, 2018	14.92	14.92	14.28	14.33	6,364	-0.69(-4.59%)
Mar 19, 2018	14.33	15.02	14.28	15.02	9,802	+0.79(+5.54%)
Mar 16, 2018	14.33	15.27	14.23	14.23	54,368	-0.30(-2.03%)
Mar 15, 2018	14.87	15.12	14.23	14.53	66,496	+0.10(+0.68%)
Mar 14, 2018	14.58	14.72	14.03	14.43	11,011	+0.39(+2.81%)
Mar 13, 2018	13.89	15.27	13.89	14.03	95,460	+0.30(+2.15%)
Mar 12, 2018	13.34	13.89	13.34	13.74	8,391	+0.44(+3.33%)
Mar 09, 2018	13.39	13.59	12.60	13.30	7,261	+0.00(+0.00%)
Mar 08, 2018	14.08	14.08	13.25	13.30	13,238	-0.69(-4.93%)
Mar 07, 2018	13.98	14.18	13.89	13.98	2,731	+0.05(+0.35%)
Mar 06, 2018	13.69	14.13	13.69	13.94	7,253	+0.34(+2.54%)
Mar 05, 2018	14.38	14.38	13.39	13.59	10,651	+0.15(+1.10%)
Mar 02, 2018	13.05	13.84	13.05	13.44	1,384	-0.20(-1.44%)

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.