Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.66	27.77	25.31	27.56	1,080,969	+5.77(+26.45%)
May 30, 2018	21.23	21.83	20.67	21.80	282,193	+0.67(+3.16%)
May 29, 2018	20.46	21.44	20.39	21.13	162,685	+0.60(+2.91%)
May 25, 2018		20.53	20.53	20.53	0	-0.25(-1.18%)
May 24, 2018	20.49	20.99	20.32	20.78	44,521	+0.18(+0.85%)
May 23, 2018	20.81	21.02	20.28	20.60	82,080	-0.39(-1.84%)
May 22, 2018	20.21	21.27	19.87	20.99	132,663	+0.91(+4.55%)
May 21, 2018	19.90	20.25	19.72	20.07	81,488	+0.35(+1.78%)
May 18, 2018	20.18	20.18	19.65	19.72	55,538	-0.42(-2.09%)
May 17, 2018	20.18	20.18	19.86	20.14	56,355	-0.04(-0.17%)
May 16, 2018	19.33	20.28	19.33	20.18	70,866	+0.95(+4.94%)
May 15, 2018	19.55	19.62	18.74	19.23	121,860	-0.32(-1.62%)
May 14, 2018	19.16	19.69	19.05	19.55	83,718	+0.42(+2.21%)
May 11, 2018	18.88	19.44	18.77	19.12	86,870	+0.25(+1.30%)
May 10, 2018	18.81	19.16	18.28	18.88	90,301	+0.04(+0.19%)
May 09, 2018	18.39	18.84	18.28	18.84	69,211	+0.53(+2.88%)
May 08, 2018	17.96	18.49	17.76	18.32	103,419	+0.32(+1.76%)
May 07, 2018	17.89	18.07	17.26	18.00	100,380	+0.11(+0.59%)
May 04, 2018	17.19	18.00	17.05	17.89	87,432	+0.67(+3.88%)
May 03, 2018	17.65	17.72	17.15	17.23	83,006	-0.42(-2.39%)
May 02, 2018	17.58	17.86	17.12	17.65	82,527	+0.11(+0.60%)
May 01, 2018	17.89	17.96	17.12	17.54	123,416	-0.42(-2.35%)
Apr 30, 2018	18.35	18.42	17.88	17.96	55,428	-0.46(-2.48%)
Apr 27, 2018	18.53	18.70	18.03	18.42	66,872	+0.04(+0.19%)
Apr 26, 2018	17.61	18.42	17.61	18.39	87,286	+0.70(+3.98%)
Apr 25, 2018	17.75	18.07	17.23	17.68	160,489	-0.07(-0.40%)
Apr 24, 2018	17.93	18.17	17.51	17.75	134,569	-0.07(-0.39%)
Apr 23, 2018	17.96	18.00	17.58	17.82	118,164	-0.14(-0.78%)
Apr 20, 2018	17.89	18.14	17.65	17.96	116,662	-0.04(-0.20%)
Apr 19, 2018	18.17	18.53	17.72	18.00	113,899	-0.28(-1.54%)
Apr 18, 2018	18.74	19.23	17.86	18.28	198,195	-0.42(-2.26%)
Apr 17, 2018	18.17	19.65	18.10	18.70	563,859	+1.48(+8.57%)
Apr 16, 2018	17.30	17.65	16.42	17.23	152,893	+0.11(+0.62%)
Apr 13, 2018	18.10	18.17	17.05	17.12	213,760	-0.91(-5.07%)
Apr 12, 2018	17.89	18.17	17.65	18.03	127,083	+0.28(+1.58%)
Apr 11, 2018	17.54	18.07	17.40	17.75	130,088	+0.18(+1.00%)
Apr 10, 2018	17.40	17.85	17.12	17.58	195,887	+0.35(+2.04%)
Apr 09, 2018	16.91	17.40	16.52	17.23	129,026	+0.35(+2.08%)
Apr 06, 2018	16.98	17.60	16.42	16.87	177,426	-0.25(-1.44%)
Apr 05, 2018	15.96	17.15	15.78	17.12	243,401	+1.34(+8.46%)
Apr 04, 2018	15.43	16.40	15.43	15.78	241,257	+0.32(+2.05%)
Apr 03, 2018	15.50	15.92	15.29	15.47	191,376	+0.04(+0.23%)
Apr 02, 2018	15.36	15.72	15.12	15.43	195,750	-0.11(-0.68%)
Mar 29, 2018		15.54	15.54	15.54	0	+0.35(+2.32%)
Mar 28, 2018	15.12	15.29	14.66	15.19	224,729	+0.00(+0.00%)
Mar 27, 2018	15.57	15.89	14.94	15.19	200,809	-0.46(-2.92%)
Mar 26, 2018	16.31	16.33	15.36	15.64	199,480	+0.07(+0.45%)
Mar 23, 2018	15.43	16.07	15.22	15.57	218,382	+0.21(+1.37%)
Mar 22, 2018	15.12	15.71	15.01	15.36	247,436	+0.39(+2.58%)
Mar 21, 2018	15.29	16.07	14.94	14.98	414,983	-0.21(-1.39%)
Mar 20, 2018	15.05	15.71	14.84	15.19	258,438	+0.21(+1.41%)
Mar 19, 2018	15.68	15.89	14.69	14.98	673,086	-0.67(-4.27%)
Mar 16, 2018	17.12	17.23	15.52	15.64	997,841	-1.30(-7.68%)
Mar 15, 2018	18.28	18.67	16.73	16.94	2,045,760	-9.25(-35.30%)
Mar 14, 2018	26.65	27.26	25.80	26.19	162,473	-0.28(-1.06%)
Mar 13, 2018	27.03	27.23	26.05	26.47	140,665	-0.46(-1.70%)
Mar 12, 2018	27.24	27.63	26.33	26.93	152,387	-0.18(-0.65%)
Mar 09, 2018	27.95	28.05	25.88	27.10	190,962	-0.56(-2.03%)
Mar 08, 2018	29.63	29.67	27.42	27.67	111,136	-1.86(-6.31%)
Mar 07, 2018			29.42	29.53	87,088	-1.58(-5.08%)
Mar 06, 2018	30.62	31.22	30.58	31.11	57,397	+0.46(+1.49%)
Mar 05, 2018	30.58	31.08	30.30	30.65	94,968	+0.14(+0.46%)
Mar 02, 2018	29.99	31.15	29.81	30.51	65,761	+0.04(+0.12%)

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.