Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.95	18.30	17.70	18.00	328,120	+0.10(+0.56%)
May 30, 2018	17.75	17.95	17.70	17.90	304,142	+0.20(+1.13%)
May 29, 2018	17.55	17.95	17.27	17.70	298,018	-0.10(-0.56%)
May 25, 2018		17.80	17.80	17.80	0	-1.30(-6.81%)
May 24, 2018	18.90	20.30	18.20	19.10	872,005	+0.65(+3.52%)
May 23, 2018	18.05	18.50	17.90	18.45	604,000	+0.25(+1.37%)
May 22, 2018	18.65	18.70	18.10	18.20	191,312	-0.30(-1.62%)
May 21, 2018	18.50	18.75	18.35	18.50	152,326	+0.05(+0.27%)
May 18, 2018	18.40	18.55	18.25	18.45	157,224	+0.15(+0.82%)
May 17, 2018	18.10	18.50	18.10	18.30	166,462	+0.15(+0.83%)
May 16, 2018	17.90	18.51	17.90	18.15	206,978	+0.30(+1.68%)
May 15, 2018	17.75	18.05	17.60	17.85	169,940	+0.00(+0.00%)
May 14, 2018	17.65	18.10	17.55	17.85	292,734	+0.25(+1.42%)
May 11, 2018	17.55	18.00	17.50	17.60	201,577	+0.15(+0.86%)
May 10, 2018	17.15	17.60	16.90	17.45	522,166	+0.35(+2.05%)
May 09, 2018	16.95	17.23	16.70	17.10	320,198	+0.15(+0.88%)
May 08, 2018	17.20	17.40	16.85	16.95	302,508	-0.35(-2.02%)
May 07, 2018	17.35	17.50	17.25	17.30	171,947	-0.05(-0.29%)
May 04, 2018	17.00	17.47	16.85	17.35	184,839	+0.30(+1.76%)
May 03, 2018	17.00	17.15	16.55	17.05	275,841	-0.05(-0.29%)
May 02, 2018	17.00	17.50	17.00	17.10	327,338	+0.05(+0.29%)
May 01, 2018	17.20	17.20	16.85	17.05	407,047	-0.15(-0.87%)
Apr 30, 2018	17.45	17.60	17.10	17.20	274,545	-0.20(-1.15%)
Apr 27, 2018	17.95	18.05	17.25	17.40	329,731	-0.55(-3.06%)
Apr 26, 2018	18.10	18.20	17.88	17.95	503,101	-0.15(-0.83%)
Apr 25, 2018	18.35	18.48	18.02	18.10	648,145	-0.30(-1.63%)
Apr 24, 2018	19.90	19.90	18.35	18.40	632,779	-1.40(-7.07%)
Apr 23, 2018	20.25	20.30	19.75	19.80	205,351	-0.45(-2.22%)
Apr 20, 2018	20.35	20.60	20.00	20.25	246,794	-0.10(-0.49%)
Apr 19, 2018	20.70	20.90	20.25	20.35	173,962	-0.50(-2.40%)
Apr 18, 2018	20.80	21.10	20.65	20.85	187,987	+0.10(+0.48%)
Apr 17, 2018	21.00	21.10	20.45	20.75	191,351	-0.20(-0.95%)
Apr 16, 2018	20.30	21.15	20.15	20.95	206,671	+0.85(+4.23%)
Apr 13, 2018	20.40	20.45	19.80	20.10	666,248	-0.25(-1.23%)
Apr 12, 2018	20.45	20.70	20.30	20.35	153,396	-0.05(-0.25%)
Apr 11, 2018	20.25	20.55	20.25	20.40	158,683	+0.00(+0.00%)
Apr 10, 2018	20.60	20.80	20.30	20.40	249,420	+0.10(+0.49%)
Apr 09, 2018	20.95	20.95	20.20	20.30	262,540	-0.55(-2.64%)
Apr 06, 2018	21.05	21.60	20.50	20.85	443,057	-0.35(-1.65%)
Apr 05, 2018	20.65	21.30	20.60	21.20	392,298	+0.75(+3.67%)
Apr 04, 2018	20.00	20.55	19.73	20.45	358,320	+0.15(+0.74%)
Apr 03, 2018	20.40	20.60	20.15	20.30	326,134	+0.10(+0.50%)
Apr 02, 2018	21.10	21.25	19.75	20.20	380,257	-0.95(-4.49%)
Mar 29, 2018		21.15	21.15	21.15	0	+0.45(+2.17%)
Mar 28, 2018	21.30	21.45	20.50	20.70	374,489	-0.55(-2.59%)
Mar 27, 2018	22.75	22.85	21.20	21.25	420,120	-1.45(-6.39%)
Mar 26, 2018	22.25	22.70	21.90	22.70	554,044	+0.85(+3.89%)
Mar 23, 2018	22.70	22.75	21.75	21.85	303,469	-0.75(-3.32%)
Mar 22, 2018	23.35	23.55	22.55	22.60	259,893	-1.00(-4.24%)
Mar 21, 2018	23.15	23.85	23.15	23.60	222,968	+0.45(+1.94%)
Mar 20, 2018	23.10	23.50	23.10	23.15	158,727	+0.05(+0.22%)
Mar 19, 2018	22.90	23.20	22.35	23.10	333,413	+0.05(+0.22%)
Mar 16, 2018	23.05	23.30	22.65	23.05	335,117	-0.05(-0.22%)
Mar 15, 2018	23.00	23.25	22.80	23.10	170,387	+0.05(+0.22%)
Mar 14, 2018	23.50	23.50	23.00	23.05	225,214	-0.30(-1.28%)
Mar 13, 2018	22.95	23.85	22.75	23.35	567,825	+0.45(+1.97%)
Mar 12, 2018	23.30	23.45	22.70	22.90	245,630	-0.40(-1.72%)
Mar 09, 2018	22.95	23.30	22.65	23.30	356,140	+0.40(+1.75%)
Mar 08, 2018	22.90	22.95	22.35	22.90	269,806	+0.10(+0.44%)
Mar 07, 2018		23.00	22.25	22.80	280,277	+0.25(+1.11%)
Mar 06, 2018	22.45	22.70	21.90	22.55	235,568	+0.10(+0.45%)
Mar 05, 2018	22.00	22.60	21.50	22.45	265,747	+0.25(+1.13%)
Mar 02, 2018	22.15	22.35	21.65	22.20	303,282	-0.10(-0.45%)

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.