Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.75	24.15	23.45	23.60	379,865	-0.15(-0.63%)
May 30, 2018	23.15	23.90	23.15	23.75	930,703	+0.95(+4.17%)
May 29, 2018	23.00	23.40	22.65	22.80	513,366	-0.25(-1.08%)
May 25, 2018		23.05	23.05	23.05	0	-1.30(-5.34%)
May 24, 2018	24.40	24.70	24.00	24.35	379,788	-0.15(-0.61%)
May 23, 2018	23.70	24.50	23.70	24.50	362,567	+0.75(+3.16%)
May 22, 2018	23.50	23.90	23.30	23.75	319,238	+0.40(+1.71%)
May 21, 2018	23.40	23.57	23.15	23.35	367,581	-0.05(-0.21%)
May 18, 2018	23.00	23.50	22.85	23.40	439,313	+0.45(+1.96%)
May 17, 2018	22.85	23.00	22.20	22.95	296,178	+0.30(+1.32%)
May 16, 2018	21.70	22.70	21.70	22.65	945,028	+0.95(+4.38%)
May 15, 2018	20.95	21.95	20.85	21.70	413,406	+0.65(+3.09%)
May 14, 2018	20.70	21.80	20.70	21.05	700,087	+0.25(+1.20%)
May 11, 2018	20.40	20.80	20.15	20.80	554,104	+0.50(+2.46%)
May 10, 2018	21.95	22.10	20.15	20.30	1,595,828	-1.80(-8.14%)
May 09, 2018	21.55	22.10	21.25	22.10	789,772	+0.45(+2.08%)
May 08, 2018	18.25	21.70	16.95	21.65	891,455	+0.25(+1.17%)
May 07, 2018	20.85	21.75	20.85	21.40	825,359	+0.70(+3.38%)
May 04, 2018	20.45	21.20	20.45	20.70	436,041	+0.05(+0.24%)
May 03, 2018	21.05	21.15	20.50	20.65	431,952	-0.40(-1.90%)
May 02, 2018	20.55	21.45	20.55	21.05	1,414,007	+0.35(+1.69%)
May 01, 2018	20.85	20.85	20.40	20.70	650,731	-0.10(-0.48%)
Apr 30, 2018	20.85	20.95	20.50	20.80	656,611	-0.05(-0.24%)
Apr 27, 2018	20.10	20.85	19.90	20.85	1,895,454	+0.85(+4.25%)
Apr 26, 2018	19.60	20.05	19.30	20.00	714,162	+0.40(+2.04%)
Apr 25, 2018	19.65	20.00	19.30	19.60	369,795	+0.05(+0.26%)
Apr 24, 2018	20.10	20.20	19.30	19.55	535,474	-0.55(-2.74%)
Apr 23, 2018	20.40	20.75	20.00	20.10	342,856	-0.30(-1.47%)
Apr 20, 2018	20.35	20.57	20.20	20.40	290,051	-0.05(-0.24%)
Apr 19, 2018	20.50	21.00	20.05	20.45	519,285	-0.05(-0.24%)
Apr 18, 2018	20.20	20.65	19.75	20.50	669,004	+0.30(+1.49%)
Apr 17, 2018	19.80	20.35	19.50	20.20	1,078,484	+0.65(+3.32%)
Apr 16, 2018	19.75	20.00	19.35	19.55	415,597	+0.10(+0.51%)
Apr 13, 2018	19.70	19.70	19.25	19.45	524,243	-0.25(-1.27%)
Apr 12, 2018	19.50	20.25	19.48	19.70	934,798	+0.20(+1.03%)
Apr 11, 2018	18.75	19.50	18.65	19.50	570,852	+0.65(+3.45%)
Apr 10, 2018	18.75	19.32	18.35	18.85	805,420	+0.30(+1.62%)
Apr 09, 2018	17.70	18.70	17.70	18.55	1,358,169	+1.05(+6.00%)
Apr 06, 2018	17.85	18.07	17.45	17.50	522,039	-0.45(-2.51%)
Apr 05, 2018	18.70	18.75	17.90	17.95	1,195,687	-0.65(-3.49%)
Apr 04, 2018	17.95	18.70	17.73	18.60	584,534	+0.35(+1.92%)
Apr 03, 2018	18.20	18.85	18.10	18.25	594,380	+0.20(+1.11%)
Apr 02, 2018	18.00	18.25	17.80	18.05	817,949	-0.10(-0.55%)
Mar 29, 2018		18.15	18.15	18.15	0	+0.35(+1.97%)
Mar 28, 2018	17.25	17.95	17.10	17.80	845,998	+0.55(+3.19%)
Mar 27, 2018	17.10	17.60	16.85	17.25	796,061	+0.15(+0.88%)
Mar 26, 2018	17.05	17.48	16.48	17.10	535,155	+0.35(+2.09%)
Mar 23, 2018	17.95	18.07	16.73	16.75	514,036	-1.00(-5.63%)
Mar 22, 2018	18.50	18.65	17.75	17.75	766,888	-1.05(-5.59%)
Mar 21, 2018	18.35	19.00	18.22	18.80	640,068	+0.40(+2.17%)
Mar 20, 2018	18.35	18.65	17.95	18.40	619,607	+0.15(+0.82%)
Mar 19, 2018	18.50	18.50	17.85	18.25	914,038	-0.45(-2.41%)
Mar 16, 2018	17.85	18.75	17.55	18.70	1,469,408	+0.90(+5.06%)
Mar 15, 2018	18.45	18.70	17.68	17.80	499,787	-0.55(-3.00%)
Mar 14, 2018	18.55	18.70	18.10	18.35	1,304,411	-0.05(-0.27%)
Mar 13, 2018	18.85	18.85	18.30	18.40	1,383,270	-0.30(-1.60%)
Mar 12, 2018	18.55	18.95	18.25	18.70	762,068	+0.20(+1.08%)
Mar 09, 2018	17.75	18.85	17.56	18.50	965,651	+0.95(+5.41%)
Mar 08, 2018	17.50	17.65	17.40	17.55	371,228	+0.00(+0.00%)
Mar 07, 2018		17.70		17.55	606,756	-0.05(-0.28%)
Mar 06, 2018	17.75	17.75	17.05	17.60	1,032,720	+0.00(+0.00%)
Mar 05, 2018	17.35	17.80	17.00	17.60	574,981	+0.05(+0.28%)
Mar 02, 2018	17.00	17.65	16.85	17.55	702,683	+0.35(+2.03%)

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.