Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.85	17.91	17.43	17.43	589,927	-0.42(-2.34%)
May 30, 2018	17.58	18.06	17.58	17.85	452,880	+0.30(+1.72%)
May 29, 2018	17.36	17.76	17.29	17.54	300,526	+0.06(+0.33%)
May 25, 2018		17.49	17.49	17.49	0	+0.02(+0.09%)
May 24, 2018	17.69	17.69	17.38	17.47	299,302	-0.25(-1.39%)
May 23, 2018	17.18	17.72	17.17	17.72	424,256	+0.52(+3.00%)
May 22, 2018	17.20	17.39	17.16	17.20	372,451	-0.01(-0.05%)
May 21, 2018	17.31	17.31	17.04	17.21	420,466	+0.02(+0.10%)
May 18, 2018	17.40	17.40	17.14	17.19	439,101	-0.14(-0.80%)
May 17, 2018	17.44	17.62	17.31	17.33	320,327	-0.07(-0.42%)
May 16, 2018	17.39	17.63	17.33	17.40	433,785	+0.00(+0.00%)
May 15, 2018	17.76	17.76	17.30	17.40	455,463	-0.48(-2.70%)
May 14, 2018	18.19	18.31	17.89	17.89	303,083	-0.35(-1.93%)
May 11, 2018	18.43	18.52	18.05	18.24	454,933	-0.24(-1.28%)
May 10, 2018	18.52	18.70	18.37	18.48	637,751	-0.11(-0.57%)
May 09, 2018	18.88	18.94	18.25	18.58	663,839	-0.38(-1.98%)
May 08, 2018	18.99	19.11	18.88	18.96	247,803	-0.07(-0.34%)
May 07, 2018	18.90	19.14	18.89	19.02	254,703	+0.15(+0.78%)
May 04, 2018	18.63	19.02	18.63	18.88	206,464	+0.20(+1.05%)
May 03, 2018	18.61	18.79	18.52	18.68	361,790	+0.03(+0.18%)
May 02, 2018	18.75	18.83	18.47	18.65	263,172	-0.16(-0.83%)
May 01, 2018	18.66	18.82	18.53	18.80	273,459	+0.07(+0.39%)
Apr 30, 2018	19.01	19.09	18.70	18.73	384,580	-0.29(-1.51%)
Apr 27, 2018	18.74	19.09	18.74	19.02	229,975	+0.25(+1.31%)
Apr 26, 2018	18.39	18.79	18.27	18.77	337,780	+0.41(+2.23%)
Apr 25, 2018	18.41	18.48	18.21	18.36	263,212	-0.04(-0.22%)
Apr 24, 2018	18.48	18.53	18.29	18.40	217,633	+0.00(+0.00%)
Apr 23, 2018	18.70	18.75	18.33	18.40	192,353	-0.20(-1.10%)
Apr 20, 2018	18.67	18.80	18.49	18.61	307,482	-0.11(-0.61%)
Apr 19, 2018	18.87	18.96	18.69	18.72	212,690	-0.20(-1.04%)
Apr 18, 2018	19.04	19.18	18.92	18.92	260,725	-0.15(-0.77%)
Apr 17, 2018	19.01	19.26	18.99	19.06	280,969	+0.11(+0.56%)
Apr 16, 2018	18.63	19.01	18.52	18.96	378,791	+0.43(+2.29%)
Apr 13, 2018	18.53	18.66	18.31	18.53	295,442	+0.10(+0.53%)
Apr 12, 2018	18.75	18.75	18.42	18.43	210,879	-0.29(-1.57%)
Apr 11, 2018	18.57	18.80	18.57	18.73	191,724	+0.05(+0.26%)
Apr 10, 2018	18.84	18.84	18.51	18.68	449,595	-0.02(-0.13%)
Apr 09, 2018	18.88	19.04	18.69	18.70	344,616	-0.11(-0.61%)
Apr 06, 2018	18.91	19.19	18.75	18.82	740,039	-0.19(-0.99%)
Apr 05, 2018	19.02	19.14	18.86	19.01	324,377	+0.04(+0.22%)
Apr 04, 2018	18.46	19.02	18.46	18.97	385,994	+0.23(+1.22%)
Apr 03, 2018	18.70	18.85	18.61	18.74	504,833	+0.04(+0.22%)
Apr 02, 2018	18.92	19.04	18.57	18.70	347,655	-0.22(-1.17%)
Mar 29, 2018		18.92	18.92	18.92	0	+0.04(+0.22%)
Mar 28, 2018	18.80	19.14	18.80	18.88	329,366	+0.11(+0.61%)
Mar 27, 2018	18.93	19.11	18.68	18.76	465,838	-0.19(-0.99%)
Mar 26, 2018	18.92	18.97	18.62	18.95	436,037	+0.29(+1.58%)
Mar 23, 2018	19.52	19.65	18.63	18.66	654,026	-0.92(-4.72%)
Mar 22, 2018	19.61	19.83	19.58	19.58	534,269	-0.17(-0.87%)
Mar 21, 2018	19.74	19.88	19.43	19.75	157,773	+0.07(+0.37%)
Mar 20, 2018	19.85	19.96	19.58	19.68	438,763	-0.12(-0.62%)
Mar 19, 2018	20.01	20.01	19.59	19.80	265,854	-0.22(-1.10%)
Mar 16, 2018	19.77	20.08	19.61	20.02	645,958	+0.30(+1.53%)
Mar 15, 2018	19.96	20.07	19.63	19.72	445,866	-0.27(-1.35%)
Mar 14, 2018	19.87	20.00	19.78	19.99	277,960	+0.21(+1.08%)
Mar 13, 2018	20.14	20.28	19.71	19.78	385,153	-0.23(-1.14%)
Mar 12, 2018	19.99	20.19	19.96	20.01	321,829	-0.03(-0.16%)
Mar 09, 2018	19.70	20.05	19.56	20.04	407,643	+0.20(+1.03%)
Mar 08, 2018	20.28	20.28	19.76	19.83	451,276	-0.43(-2.14%)
Mar 07, 2018		20.32		20.27	637,233	+0.38(+1.93%)
Mar 06, 2018	19.49	19.94	19.27	19.88	677,326	+0.40(+2.06%)
Mar 05, 2018	19.25	19.60	19.11	19.48	509,376	+0.20(+1.02%)
Mar 02, 2018	18.74	19.33	18.43	19.29	500,203	+0.39(+2.08%)

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.