Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.63	33.15	30.21	32.90	905,665	+6.88(+26.45%)
May 30, 2018	25.34	26.06	24.67	26.01	236,429	+0.80(+3.16%)
May 29, 2018	24.42	25.59	24.34	25.22	136,302	+0.71(+2.91%)
May 25, 2018		24.50	24.50	24.50	0	-0.29(-1.18%)
May 24, 2018	24.46	25.05	24.25	24.80	37,301	+0.21(+0.85%)
May 23, 2018	24.84	25.09	24.21	24.59	68,769	-0.46(-1.84%)
May 22, 2018	24.13	25.38	23.71	25.05	111,149	+1.09(+4.55%)
May 21, 2018	23.75	24.17	23.54	23.96	68,273	+0.42(+1.78%)
May 18, 2018	24.08	24.08	23.45	23.54	46,531	-0.50(-2.09%)
May 17, 2018	24.08	24.09	23.71	24.04	47,216	-0.04(-0.17%)
May 16, 2018	23.08	24.21	23.08	24.08	59,374	+1.13(+4.94%)
May 15, 2018	23.33	23.41	22.36	22.95	102,098	-0.38(-1.62%)
May 14, 2018	22.87	23.50	22.74	23.33	70,141	+0.50(+2.21%)
May 11, 2018	22.53	23.20	22.41	22.83	72,782	+0.29(+1.30%)
May 10, 2018	22.45	22.87	21.82	22.53	75,657	+0.04(+0.19%)
May 09, 2018	21.94	22.49	21.82	22.49	57,987	+0.63(+2.88%)
May 08, 2018	21.44	22.07	21.19	21.86	86,647	+0.38(+1.76%)
May 07, 2018	21.36	21.57	20.60	21.48	84,101	+0.13(+0.59%)
May 04, 2018	20.52	21.48	20.35	21.36	73,252	+0.80(+3.88%)
May 03, 2018	21.06	21.15	20.48	20.56	69,545	-0.50(-2.39%)
May 02, 2018	20.98	21.31	20.43	21.06	69,143	+0.13(+0.60%)
May 01, 2018	21.36	21.44	20.43	20.94	103,401	-0.50(-2.35%)
Apr 30, 2018	21.90	21.99	21.34	21.44	46,439	-0.55(-2.48%)
Apr 27, 2018	22.11	22.32	21.52	21.99	56,027	+0.04(+0.19%)
Apr 26, 2018	21.02	21.99	21.02	21.94	73,131	+0.84(+3.98%)
Apr 25, 2018	21.19	21.57	20.56	21.10	134,462	-0.08(-0.40%)
Apr 24, 2018	21.40	21.69	20.90	21.19	112,745	-0.08(-0.39%)
Apr 23, 2018	21.44	21.48	20.98	21.27	99,001	-0.17(-0.78%)
Apr 20, 2018	21.36	21.65	21.06	21.44	97,742	-0.04(-0.20%)
Apr 19, 2018	21.69	22.11	21.15	21.48	95,427	-0.34(-1.54%)
Apr 18, 2018	22.36	22.95	21.31	21.82	166,053	-0.50(-2.26%)
Apr 17, 2018	21.69	23.45	21.61	22.32	472,416	+1.76(+8.57%)
Apr 16, 2018	20.64	21.06	19.59	20.56	128,098	+0.13(+0.62%)
Apr 13, 2018	21.61	21.69	20.35	20.43	179,094	-1.09(-5.07%)
Apr 12, 2018	21.36	21.69	21.06	21.52	106,473	+0.34(+1.58%)
Apr 11, 2018	20.94	21.57	20.77	21.19	108,991	+0.21(+1.00%)
Apr 10, 2018	20.77	21.30	20.43	20.98	164,119	+0.42(+2.04%)
Apr 09, 2018	20.18	20.77	19.72	20.56	108,102	+0.42(+2.08%)
Apr 06, 2018	20.27	21.01	19.59	20.14	148,652	-0.29(-1.44%)
Apr 05, 2018	19.05	20.48	18.84	20.43	203,928	+1.59(+8.46%)
Apr 04, 2018	18.42	19.57	18.42	18.84	202,131	+0.38(+2.05%)
Apr 03, 2018	18.50	19.01	18.25	18.46	160,340	+0.04(+0.23%)
Apr 02, 2018	18.34	18.77	18.04	18.42	164,004	-0.13(-0.68%)
Mar 29, 2018		18.55	18.55	18.55	0	+0.42(+2.31%)
Mar 28, 2018	18.04	18.25	17.50	18.13	188,284	+0.00(+0.00%)
Mar 27, 2018	18.59	18.96	17.83	18.13	168,244	-0.55(-2.92%)
Mar 26, 2018	19.47	19.49	18.34	18.67	167,129	+0.08(+0.45%)
Mar 23, 2018	18.42	19.17	18.17	18.59	182,966	+0.25(+1.37%)
Mar 22, 2018	18.04	18.76	17.92	18.34	207,309	+0.46(+2.58%)
Mar 21, 2018	18.25	19.18	17.83	17.87	347,684	-0.25(-1.39%)
Mar 20, 2018	17.96	18.76	17.71	18.13	216,527	+0.25(+1.41%)
Mar 19, 2018	18.71	18.96	17.54	17.87	563,929	-0.80(-4.27%)
Mar 16, 2018	20.43	20.56	18.52	18.67	836,019	-1.55(-7.68%)
Mar 15, 2018	21.82	22.28	19.97	20.22	1,713,993	-11.03(-35.30%)
Mar 14, 2018	31.80	32.53	30.80	31.26	136,124	-0.34(-1.06%)
Mar 13, 2018	32.27	32.50	31.09	31.59	117,853	-0.55(-1.70%)
Mar 12, 2018	32.52	32.98	31.43	32.14	127,674	-0.21(-0.65%)
Mar 09, 2018	33.36	33.48	30.89	32.35	159,993	-0.67(-2.03%)
Mar 08, 2018	35.37	35.41	32.73	33.02	93,113	-2.22(-6.31%)
Mar 07, 2018			35.12	35.24	72,964	-1.89(-5.08%)
Mar 06, 2018	36.55	37.26	36.50	37.13	48,089	+0.55(+1.49%)
Mar 05, 2018	36.50	37.09	36.17	36.59	79,567	+0.17(+0.46%)
Mar 02, 2018	35.79	37.17	35.58	36.42	55,096	+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.