Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.69	25.18	24.23	24.49	143,507	-0.34(-1.35%)
May 30, 2018	24.69	25.24	24.16	24.82	302,993	+0.16(+0.66%)
May 29, 2018	24.15	24.88	24.02	24.66	319,571	+0.36(+1.46%)
May 25, 2018		24.30	24.30	24.30	0	-0.88(-3.51%)
May 24, 2018	25.24	25.93	24.62	25.19	231,883	-0.12(-0.49%)
May 23, 2018	23.88	25.61	23.74	25.31	281,443	+1.23(+5.10%)
May 22, 2018	24.43	24.73	23.79	24.08	485,117	-0.38(-1.57%)
May 21, 2018	26.84	26.84	24.37	24.47	648,756	-1.42(-5.49%)
May 18, 2018	26.97	27.25	24.98	25.89	670,400	-1.16(-4.30%)
May 17, 2018	26.89	27.85	26.42	27.05	369,147	+0.08(+0.28%)
May 16, 2018	27.29	28.81	26.69	26.97	900,745	-0.36(-1.33%)
May 15, 2018	25.93	28.24	25.11	27.34	754,541	+1.41(+5.44%)
May 14, 2018	24.12	26.25	24.12	25.93	517,705	+1.77(+7.31%)
May 11, 2018	22.79	24.49	22.79	24.16	489,474	+1.49(+6.56%)
May 10, 2018	22.64	23.04	21.84	22.67	438,645	+0.22(+0.98%)
May 09, 2018	22.07	23.66	21.99	22.45	597,680	+0.26(+1.17%)
May 08, 2018	21.63	22.84	21.37	22.19	732,174	+0.56(+2.57%)
May 07, 2018	20.36	23.36	20.31	21.63	877,731	+1.27(+6.22%)
May 04, 2018	19.77	20.48	19.31	20.37	262,392	+0.58(+2.91%)
May 03, 2018	19.58	21.17	19.51	19.79	563,182	+0.24(+1.23%)
May 02, 2018	16.72	20.25	16.55	19.55	984,989	+2.78(+16.54%)
May 01, 2018	16.67	17.88	15.93	16.77	319,919	+0.19(+1.16%)
Apr 30, 2018	16.90	17.73	16.41	16.58	185,716	-0.45(-2.65%)
Apr 27, 2018	17.13	17.55	16.63	17.03	219,916	+0.08(+0.45%)
Apr 26, 2018	16.44	17.23	16.44	16.96	249,073	+0.62(+3.82%)
Apr 25, 2018	16.29	16.69	15.61	16.33	248,190	-0.02(-0.12%)
Apr 24, 2018	16.29	16.93	16.09	16.35	148,443	+0.02(+0.12%)
Apr 23, 2018	16.37	16.79	15.97	16.33	325,312	-0.05(-0.29%)
Apr 20, 2018	16.57	16.80	16.07	16.38	162,290	+0.19(+1.19%)
Apr 19, 2018	16.67	17.19	15.90	16.19	90,317	-0.64(-3.82%)
Apr 18, 2018	15.81	17.42	14.60	16.83	337,066	+1.13(+7.22%)
Apr 17, 2018	15.92	16.06	15.60	15.70	315,322	-0.11(-0.67%)
Apr 16, 2018	15.91	16.55	15.53	15.80	325,058	+0.05(+0.30%)
Apr 13, 2018	15.82	16.01	15.53	15.76	230,940	-0.14(-0.91%)
Apr 12, 2018	15.32	16.21	15.29	15.90	1,053,448	-1.68(-9.56%)
Apr 11, 2018	18.23	18.58	17.35	17.58	151,282	-0.77(-4.19%)
Apr 10, 2018	17.39	18.70	17.21	18.35	73,079	+1.26(+7.36%)
Apr 09, 2018	17.53	17.86	16.85	17.09	69,378	-0.42(-2.41%)
Apr 06, 2018	17.73	17.94	16.80	17.51	161,368	-0.36(-2.04%)
Apr 05, 2018	18.70	18.70	16.96	17.88	120,974	-0.66(-3.57%)
Apr 04, 2018	18.93	19.90	18.01	18.54	147,374	-0.52(-2.72%)
Apr 03, 2018	17.62	19.07	17.38	19.06	162,976	+1.50(+8.53%)
Apr 02, 2018	17.22	17.98	16.58	17.56	133,598	+0.15(+0.88%)
Mar 29, 2018		17.41	17.41	17.41	0	+0.90(+5.47%)
Mar 28, 2018	15.58	17.16	15.37	16.51	123,497	+0.73(+4.63%)
Mar 27, 2018	16.32	16.32	15.47	15.78	203,798	-0.74(-4.48%)
Mar 26, 2018	16.32	16.64	15.90	16.52	179,569	+0.29(+1.77%)
Mar 23, 2018	17.02	17.02	16.09	16.23	115,213	-0.69(-4.09%)
Mar 22, 2018	16.64	17.08	16.17	16.92	119,820	+0.08(+0.46%)
Mar 21, 2018	17.39	17.98	16.80	16.84	67,681	-0.47(-2.72%)
Mar 20, 2018	16.88	17.52	16.88	17.31	75,212	+0.36(+2.10%)
Mar 19, 2018	17.13	17.44	16.82	16.96	93,508	-0.36(-2.11%)
Mar 16, 2018	16.52	17.73	16.33	17.32	124,477	+0.80(+4.82%)
Mar 15, 2018	16.97	17.09	16.32	16.52	107,909	-0.28(-1.66%)
Mar 14, 2018	17.73	17.73	16.55	16.80	197,458	-0.96(-5.41%)
Mar 13, 2018	18.24	18.68	17.69	17.76	74,316	-0.37(-2.06%)
Mar 12, 2018	19.04	19.28	17.52	18.14	171,248	-1.01(-5.27%)
Mar 09, 2018	19.12	19.35	18.26	19.15	129,697	+0.18(+0.96%)
Mar 08, 2018	18.77	19.29	18.00	18.96	165,732	+0.19(+1.02%)
Mar 07, 2018	19.57	19.92	18.47	18.77	153,761	-1.25(-6.23%)
Mar 06, 2018	19.22	20.21	18.99	20.02	95,837	+0.77(+3.99%)
Mar 05, 2018	20.41	21.11	19.12	19.25	137,159	-0.91(-4.52%)
Mar 02, 2018	19.09	21.12	18.20	20.16	151,916	+1.27(+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.