Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.68	22.70	20.80	20.94	2,363,055	-0.69(-3.21%)
May 30, 2018	21.82	22.38	21.31	21.64	2,003,356	-0.51(-2.30%)
May 29, 2018	22.05	24.04	21.27	22.15	4,492,080	+1.71(+8.37%)
May 25, 2018		20.43	20.43	20.43	0	-0.60(-2.86%)
May 24, 2018	20.20	21.13	19.83	21.04	775,685	+0.69(+3.41%)
May 23, 2018	20.48	20.94	20.13	20.34	1,100,711	-0.60(-2.87%)
May 22, 2018	21.36	21.87	20.62	20.94	1,550,455	-0.18(-0.88%)
May 21, 2018	20.43	21.69	20.43	21.13	1,602,075	+0.88(+4.34%)
May 18, 2018	19.65	20.47	19.46	20.25	1,157,725	+1.11(+5.80%)
May 17, 2018	18.63	19.37	18.55	19.14	841,032	+0.55(+2.99%)
May 16, 2018	18.26	18.63	18.12	18.59	407,329	+0.37(+2.03%)
May 15, 2018	18.08	18.26	17.85	18.22	475,098	+0.18(+1.03%)
May 14, 2018	17.57	18.03	17.43	18.03	519,582	+0.74(+4.28%)
May 11, 2018	17.57	17.85	17.24	17.29	378,811	-0.14(-0.80%)
May 10, 2018	17.98	17.98	17.25	17.43	703,173	-0.09(-0.53%)
May 09, 2018	17.57	17.98	17.47	17.52	686,606	+0.09(+0.53%)
May 08, 2018	17.57	17.57	17.01	17.43	527,707	-0.18(-1.05%)
May 07, 2018	16.83	17.71	16.74	17.61	1,909,664	+1.57(+9.80%)
May 04, 2018	16.04	16.38	15.90	16.04	528,869	+0.24(+1.52%)
May 03, 2018	15.71	16.25	15.71	15.80	902,167	+0.13(+0.86%)
May 02, 2018	15.62	15.94	15.58	15.67	730,285	+0.09(+0.58%)
May 01, 2018	15.44	15.85	15.44	15.58	472,808	+0.13(+0.87%)
Apr 30, 2018	15.62	16.02	15.40	15.44	830,448	+0.18(+1.18%)
Apr 27, 2018	15.94	15.94	15.08	15.26	742,248	-0.58(-3.68%)
Apr 26, 2018	15.58	16.03	15.36	15.85	768,453	+0.58(+3.82%)
Apr 25, 2018	14.81	15.26	14.59	15.26	585,189	+0.36(+2.41%)
Apr 24, 2018	14.41	14.90	14.41	14.90	662,528	+0.45(+3.11%)
Apr 23, 2018	14.41	14.55	14.07	14.46	259,516	+0.00(+0.00%)
Apr 20, 2018	14.41	14.59	14.10	14.46	342,506	+0.00(+0.00%)
Apr 19, 2018	14.46	14.63	14.32	14.46	241,263	+0.00(+0.00%)
Apr 18, 2018	14.37	14.72	14.28	14.46	357,481	+0.13(+0.94%)
Apr 17, 2018	14.28	14.46	14.19	14.32	272,178	+0.04(+0.31%)
Apr 16, 2018	14.05	14.32	13.92	14.28	347,302	+0.27(+1.92%)
Apr 13, 2018	14.14	14.25	13.87	14.01	407,526	+0.00(+0.00%)
Apr 12, 2018	13.92	14.05	13.56	14.01	584,621	+0.13(+0.97%)
Apr 11, 2018	13.51	13.92	13.29	13.87	639,432	+0.31(+2.32%)
Apr 10, 2018	13.24	13.65	13.24	13.56	784,428	+0.40(+3.07%)
Apr 09, 2018	13.33	13.56	13.15	13.15	798,381	+0.13(+1.03%)
Apr 06, 2018	12.84	13.15	12.75	13.02	478,714	+0.09(+0.69%)
Apr 05, 2018	12.35	13.20	12.31	12.93	665,649	+0.63(+5.11%)
Apr 04, 2018	11.58	12.48	11.49	12.30	492,134	+0.45(+3.79%)
Apr 03, 2018	11.58	11.90	11.49	11.85	344,862	+0.36(+3.13%)
Apr 02, 2018	11.58	11.76	11.36	11.49	302,822	-0.22(-1.92%)
Mar 29, 2018		11.72	11.72	11.72	0	+0.27(+2.35%)
Mar 28, 2018	11.67	11.76	11.27	11.45	319,691	-0.18(-1.54%)
Mar 27, 2018	11.90	11.90	11.58	11.63	354,428	-0.22(-1.89%)
Mar 26, 2018	11.76	11.85	11.49	11.85	302,503	+0.18(+1.54%)
Mar 23, 2018	11.67	11.94	11.54	11.67	532,494	+0.00(+0.00%)
Mar 22, 2018	11.67	11.81	11.49	11.67	326,266	-0.18(-1.52%)
Mar 21, 2018	11.81	12.12	11.76	11.85	352,430	+0.04(+0.38%)
Mar 20, 2018	11.45	12.12	11.45	11.81	594,827	+0.36(+3.14%)
Mar 19, 2018	11.45	11.72	11.31	11.45	573,132	-0.13(-1.16%)
Mar 16, 2018	11.63	12.03	11.49	11.58	1,770,805	-0.04(-0.39%)
Mar 15, 2018	11.85	11.85	11.22	11.63	601,127	-0.18(-1.52%)
Mar 14, 2018	11.85	11.99	11.54	11.81	492,840	+0.04(+0.38%)
Mar 13, 2018	12.17	12.21	11.66	11.76	899,897	-0.36(-2.96%)
Mar 12, 2018	12.48	12.75	12.12	12.12	995,482	-0.45(-3.57%)
Mar 09, 2018	12.61	12.75	12.21	12.57	1,033,955	+0.40(+3.32%)
Mar 08, 2018	11.99	12.28	11.90	12.17	594,164	+0.22(+1.88%)
Mar 07, 2018		12.17		11.94	548,738	+0.31(+2.70%)
Mar 06, 2018	11.40	12.08	11.40	11.63	586,644	+0.18(+1.57%)
Mar 05, 2018	11.09	11.54	10.95	11.45	368,710	+0.22(+2.00%)
Mar 02, 2018	10.50	11.36	10.46	11.22	645,680	+0.58(+5.49%)

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.