Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.19	17.23	17.11	17.18	19,982	-0.22(-1.29%)
May 30, 2018	17.51	17.51	17.36	17.40	22,739	-0.11(-0.63%)
May 29, 2018	17.65	17.65	17.47	17.51	30,008	-0.14(-0.79%)
May 25, 2018		17.65	17.65	17.65	0	+0.00(+0.00%)
May 24, 2018	17.62	17.66	17.53	17.65	62,322	-0.06(-0.32%)
May 23, 2018	17.76	17.80	17.62	17.71	115,332	-0.26(-1.47%)
May 22, 2018	18.04	18.04	17.91	17.97	28,468	-0.10(-0.55%)
May 21, 2018	18.01	18.22	18.00	18.07	61,066	-0.13(-0.71%)
May 18, 2018	17.85	18.21	17.80	18.20	35,565	+0.02(+0.11%)
May 17, 2018	17.85	18.20	17.78	18.18	210,627	+0.73(+4.18%)
May 16, 2018	17.25	17.49	17.18	17.45	190,635	+0.19(+1.10%)
May 15, 2018	17.09	17.38	16.97	17.26	803,380	-0.47(-2.65%)
May 14, 2018	15.34	18.59	15.24	17.73	451,064	+2.23(+14.39%)
May 11, 2018	15.50	15.53	15.50	15.50	9,883	-0.10(-0.64%)
May 10, 2018	15.60	15.60	15.52	15.60	6,622	+0.12(+0.78%)
May 09, 2018	15.40	15.49	15.36	15.48	2,873	+0.11(+0.72%)
May 08, 2018	15.35	15.37	15.12	15.37	6,782	+0.02(+0.13%)
May 07, 2018	15.51	15.51	15.33	15.35	7,062	+0.03(+0.20%)
May 04, 2018	15.43	15.43	15.15	15.32	10,106	-0.39(-2.48%)
May 03, 2018	15.75	15.75	15.60	15.71	4,620	-0.12(-0.76%)
May 02, 2018	16.14	16.14	15.76	15.83	6,047	-0.50(-3.06%)
May 01, 2018	16.25	16.33	16.20	16.33	12,433	+0.02(+0.12%)
Apr 30, 2018	16.22	16.33	16.22	16.31	63,738	+0.10(+0.62%)
Apr 27, 2018	16.35	16.35	16.18	16.21	12,610	-0.39(-2.35%)
Apr 26, 2018	16.58	16.64	16.57	16.60	2,371	-0.02(-0.12%)
Apr 25, 2018	16.84	16.93	16.51	16.62	10,604	-0.21(-1.25%)
Apr 24, 2018	16.29	16.95	16.05	16.83	24,124	-2.02(-10.72%)
Apr 23, 2018	18.94	18.95	18.85	18.85	2,252	-0.10(-0.53%)
Apr 20, 2018	18.91	19.03	18.85	18.95	3,797	-0.23(-1.20%)
Apr 19, 2018	19.17	19.18	19.14	19.18	762	-0.00(-0.03%)
Apr 18, 2018	19.22	19.23	19.18	19.18	4,500	+0.21(+1.13%)
Apr 17, 2018	19.10	19.10	18.97	18.97	3,329	-0.19(-1.01%)
Apr 16, 2018	19.07	19.16	19.04	19.16	3,011	+0.16(+0.84%)
Apr 13, 2018	19.00	19.03	18.95	19.00	1,478	+0.00(+0.01%)
Apr 12, 2018	18.97	19.03	18.93	19.00	1,027	+0.30(+1.61%)
Apr 11, 2018	18.77	18.83	18.66	18.70	2,002	+0.00(+0.00%)
Apr 10, 2018	18.70	18.70	18.70	18.70	361	+0.20(+1.08%)
Apr 09, 2018	18.67	18.67	18.50	18.50	2,873	+0.01(+0.05%)
Apr 05, 2018		18.49	18.49	18.49	100	-0.11(-0.59%)
Apr 04, 2018	18.45	18.60	18.38	18.60	8,160	-0.12(-0.64%)
Apr 03, 2018	18.61	18.73	18.61	18.72	3,145	+0.08(+0.43%)
Apr 02, 2018	18.73	18.73	18.60	18.64	2,845	-0.14(-0.75%)
Mar 29, 2018		18.78	18.78	18.78	0	+0.39(+2.12%)
Mar 28, 2018	18.63	18.74	18.39	18.39	1,529	-0.06(-0.33%)
Mar 27, 2018	18.72	18.73	18.45	18.45	1,734	-0.35(-1.86%)
Mar 26, 2018	18.52	18.80	18.43	18.80	7,741	+0.10(+0.53%)
Mar 23, 2018	18.94	18.94	18.70	18.70	2,134	-0.08(-0.43%)
Mar 22, 2018	18.88	18.88	18.74	18.78	3,898	+0.13(+0.70%)
Mar 21, 2018	18.76	18.78	18.65	18.65	854	-0.11(-0.59%)
Mar 20, 2018	18.70	18.77	18.69	18.76	3,386	-0.20(-1.04%)
Mar 19, 2018	19.14	19.16	18.81	18.96	2,652	+0.89(+4.90%)
Mar 16, 2018	18.05	18.08	17.93	18.07	1,047	+0.01(+0.06%)
Mar 15, 2018	17.92	18.06	17.88	18.06	6,050	-0.24(-1.31%)
Mar 14, 2018	18.29	18.30	18.28	18.30	1,016	-0.02(-0.11%)
Mar 13, 2018	18.39	18.39	18.32	18.32	1,172	-0.33(-1.77%)
Mar 12, 2018	18.58	18.65	18.55	18.65	7,512	+0.11(+0.59%)
Mar 09, 2018	18.50	18.54	18.50	18.54	337	+0.26(+1.42%)
Mar 08, 2018	18.23	18.28	18.23	18.28	1,438	+0.24(+1.33%)
Mar 07, 2018	18.02	18.24	18.00	18.04	9,573	-0.23(-1.26%)
Mar 06, 2018	18.17	18.27	18.17	18.27	1,307	+0.48(+2.70%)
Mar 05, 2018	17.60	17.79	17.60	17.79	2,168	+0.09(+0.51%)
Mar 02, 2018	17.57	17.70	17.45	17.70	4,275	+0.03(+0.17%)

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.