Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.69	17.69	17.13	17.52	443,173	-0.19(-1.07%)
May 30, 2018	17.72	18.12	17.61	17.71	306,013	+0.18(+1.03%)
May 29, 2018	17.42	17.74	17.08	17.53	214,682	-0.04(-0.23%)
May 25, 2018		17.57	17.57	17.57	0	-0.46(-2.55%)
May 24, 2018	17.71	18.09	17.50	18.03	242,323	+0.30(+1.69%)
May 23, 2018	17.33	17.73	17.10	17.73	375,419	+0.33(+1.90%)
May 22, 2018	17.50	17.90	17.18	17.40	331,038	-0.12(-0.68%)
May 21, 2018	17.61	17.65	17.29	17.52	254,763	+0.06(+0.34%)
May 18, 2018	17.59	17.75	17.20	17.46	597,920	-0.04(-0.23%)
May 17, 2018	17.56	17.77	17.32	17.50	162,233	+0.00(+0.00%)
May 16, 2018	17.55	17.90	17.35	17.50	439,086	+0.06(+0.34%)
May 15, 2018	16.68	17.50	16.60	17.44	288,290	+0.74(+4.43%)
May 14, 2018	17.41	17.45	16.65	16.70	432,375	-0.70(-4.02%)
May 11, 2018	17.64	18.13	17.35	17.40	1,084,410	-0.21(-1.19%)
May 10, 2018	16.89	17.85	16.89	17.61	776,515	+0.80(+4.76%)
May 09, 2018	16.19	17.50	16.19	16.81	1,193,645	+0.81(+5.06%)
May 08, 2018	15.39	16.45	15.35	16.00	2,490,550	+0.86(+5.68%)
May 07, 2018	15.02	15.32	15.00	15.14	263,034	+0.21(+1.41%)
May 04, 2018	14.89	15.00	14.71	14.93	106,674	-0.06(-0.40%)
May 03, 2018	14.82	15.02	14.61	14.99	201,038	+0.07(+0.47%)
May 02, 2018	14.58	15.18	14.58	14.92	170,734	+0.29(+1.98%)
May 01, 2018	14.78	14.97	14.59	14.63	143,040	-0.20(-1.35%)
Apr 30, 2018	14.76	15.19	14.76	14.83	152,999	+0.06(+0.41%)
Apr 27, 2018	14.96	14.99	14.61	14.77	328,863	-0.14(-0.94%)
Apr 26, 2018	14.39	14.98	14.38	14.91	684,265	+0.52(+3.61%)
Apr 25, 2018	14.76	14.77	14.23	14.39	292,786	-0.45(-3.03%)
Apr 24, 2018	15.08	15.29	14.39	14.84	473,630	-0.26(-1.72%)
Apr 23, 2018	14.90	15.14	14.65	15.10	108,274	+0.22(+1.48%)
Apr 20, 2018	14.98	15.02	14.55	14.88	213,873	-0.01(-0.07%)
Apr 19, 2018	15.61	15.84	14.83	14.89	463,039	-0.78(-4.98%)
Apr 18, 2018	15.42	16.00	15.34	15.67	429,589	+0.26(+1.69%)
Apr 17, 2018	15.18	15.45	14.99	15.41	366,646	+0.21(+1.38%)
Apr 16, 2018	15.16	15.27	14.83	15.20	223,006	+0.04(+0.26%)
Apr 13, 2018	15.20	15.20	14.60	15.16	593,434	-0.02(-0.13%)
Apr 12, 2018	14.96	15.49	14.87	15.18	425,823	+0.24(+1.61%)
Apr 11, 2018	14.77	15.00	14.77	14.94	100,749	+0.10(+0.67%)
Apr 10, 2018	15.00	15.00	14.70	14.84	273,951	+0.06(+0.41%)
Apr 09, 2018	14.82	15.00	14.62	14.78	194,000	-0.02(-0.14%)
Apr 06, 2018	14.78	14.98	14.60	14.80	217,426	-0.01(-0.07%)
Apr 05, 2018	15.13	15.20	14.81	14.81	365,207	-0.17(-1.13%)
Apr 04, 2018	15.08	15.23	14.94	14.98	737,737	-0.23(-1.51%)
Apr 03, 2018	15.56	15.73	15.19	15.21	118,797	-0.30(-1.93%)
Apr 02, 2018	15.85	16.00	15.45	15.51	178,169	-0.40(-2.51%)
Mar 29, 2018		15.91	15.91	15.91	0	+0.73(+4.81%)
Mar 28, 2018	15.51	15.70	15.08	15.18	351,440	-0.31(-2.00%)
Mar 27, 2018	16.05	16.13	15.41	15.49	182,798	-0.47(-2.94%)
Mar 26, 2018	15.92	16.05	15.54	15.96	319,113	+0.17(+1.08%)
Mar 23, 2018	15.62	15.99	15.62	15.79	324,044	+0.16(+1.02%)
Mar 22, 2018	15.38	15.96	15.13	15.63	238,989	+0.21(+1.36%)
Mar 21, 2018	14.84	15.44	14.57	15.42	625,331	+0.55(+3.70%)
Mar 20, 2018	15.34	15.44	14.68	14.87	377,082	-0.44(-2.87%)
Mar 19, 2018	15.54	15.54	14.86	15.31	478,028	-0.33(-2.11%)
Mar 16, 2018	15.79	15.79	15.07	15.64	4,133,950	-0.26(-1.64%)
Mar 15, 2018	16.29	16.36	15.30	15.90	784,379	-0.36(-2.21%)
Mar 14, 2018	16.31	16.51	16.16	16.26	496,466	+0.01(+0.06%)
Mar 13, 2018	16.36	16.74	16.10	16.25	652,910	-0.09(-0.55%)
Mar 12, 2018	16.29	16.54	16.24	16.34	698,011	+0.13(+0.80%)
Mar 09, 2018	16.45	16.53	15.94	16.21	627,173	-0.02(-0.12%)
Mar 08, 2018	16.03	16.50	15.82	16.23	425,305	+0.22(+1.37%)
Mar 07, 2018		16.01		16.01	582,297	+0.91(+6.03%)
Mar 06, 2018	15.10	15.56	14.80	15.10	359,088	+0.01(+0.07%)
Mar 05, 2018	14.95	15.34	14.55	15.09	293,929	+0.06(+0.40%)
Mar 02, 2018	15.06	15.51	14.71	15.03	348,163	+0.03(+0.20%)

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.