Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.72	27.83	25.37	27.62	1,078,647	+5.78(+26.45%)
May 30, 2018	21.28	21.88	20.71	21.84	281,587	+0.67(+3.16%)
May 29, 2018	20.50	21.49	20.43	21.17	162,336	+0.60(+2.91%)
May 25, 2018		20.57	20.57	20.57	0	-0.25(-1.18%)
May 24, 2018	20.54	21.03	20.36	20.82	44,426	+0.18(+0.85%)
May 23, 2018	20.86	21.07	20.33	20.64	81,904	-0.39(-1.84%)
May 22, 2018	20.26	21.31	19.91	21.03	132,378	+0.92(+4.55%)
May 21, 2018	19.94	20.29	19.76	20.12	81,313	+0.35(+1.78%)
May 18, 2018	20.22	20.22	19.69	19.76	55,419	-0.42(-2.09%)
May 17, 2018	20.22	20.23	19.90	20.19	56,234	-0.04(-0.17%)
May 16, 2018	19.38	20.33	19.38	20.22	70,714	+0.95(+4.94%)
May 15, 2018	19.59	19.66	18.78	19.27	121,599	-0.32(-1.62%)
May 14, 2018	19.20	19.73	19.09	19.59	83,539	+0.42(+2.21%)
May 11, 2018	18.92	19.48	18.81	19.16	86,683	+0.25(+1.30%)
May 10, 2018	18.85	19.20	18.32	18.92	90,107	+0.04(+0.19%)
May 09, 2018	18.42	18.88	18.32	18.88	69,063	+0.53(+2.88%)
May 08, 2018	18.00	18.53	17.79	18.35	103,197	+0.32(+1.76%)
May 07, 2018	17.93	18.11	17.30	18.04	100,165	+0.11(+0.59%)
May 04, 2018	17.23	18.04	17.09	17.93	87,244	+0.67(+3.88%)
May 03, 2018	17.69	17.76	17.19	17.26	82,828	-0.42(-2.39%)
May 02, 2018	17.61	17.90	17.16	17.69	82,350	+0.11(+0.60%)
May 01, 2018	17.93	18.00	17.16	17.58	123,151	-0.42(-2.35%)
Apr 30, 2018	18.39	18.46	17.91	18.00	55,309	-0.46(-2.48%)
Apr 27, 2018	18.57	18.74	18.07	18.46	66,728	+0.04(+0.19%)
Apr 26, 2018	17.65	18.46	17.65	18.42	87,099	+0.70(+3.98%)
Apr 25, 2018	17.79	18.11	17.26	17.72	160,145	-0.07(-0.40%)
Apr 24, 2018	17.97	18.21	17.54	17.79	134,280	-0.07(-0.39%)
Apr 23, 2018	18.00	18.04	17.61	17.86	117,910	-0.14(-0.78%)
Apr 20, 2018	17.93	18.18	17.69	18.00	116,411	-0.04(-0.20%)
Apr 19, 2018	18.21	18.57	17.76	18.04	113,654	-0.28(-1.54%)
Apr 18, 2018	18.78	19.27	17.90	18.32	197,770	-0.42(-2.26%)
Apr 17, 2018	18.21	19.69	18.14	18.74	562,648	+1.48(+8.57%)
Apr 16, 2018	17.33	17.69	16.45	17.26	152,564	+0.11(+0.62%)
Apr 13, 2018	18.14	18.21	17.09	17.16	213,301	-0.92(-5.07%)
Apr 12, 2018	17.93	18.21	17.69	18.07	126,810	+0.28(+1.58%)
Apr 11, 2018	17.58	18.11	17.44	17.79	129,809	+0.18(+1.00%)
Apr 10, 2018	17.44	17.89	17.16	17.61	195,466	+0.35(+2.04%)
Apr 09, 2018	16.95	17.44	16.56	17.26	128,749	+0.35(+2.08%)
Apr 06, 2018	17.02	17.64	16.45	16.91	177,045	-0.25(-1.44%)
Apr 05, 2018	15.99	17.19	15.82	17.16	242,878	+1.34(+8.46%)
Apr 04, 2018	15.47	16.43	15.47	15.82	240,739	+0.32(+2.05%)
Apr 03, 2018	15.54	15.96	15.32	15.50	190,965	+0.04(+0.23%)
Apr 02, 2018	15.40	15.76	15.15	15.47	195,329	-0.11(-0.68%)
Mar 29, 2018		15.57	15.57	15.57	0	+0.35(+2.31%)
Mar 28, 2018	15.15	15.32	14.69	15.22	224,246	+0.00(+0.00%)
Mar 27, 2018	15.61	15.92	14.97	15.22	200,378	-0.46(-2.92%)
Mar 26, 2018	16.35	16.36	15.40	15.68	199,051	+0.07(+0.45%)
Mar 23, 2018	15.47	16.10	15.25	15.61	217,912	+0.21(+1.37%)
Mar 22, 2018	15.15	15.75	15.04	15.40	246,905	+0.39(+2.58%)
Mar 21, 2018	15.32	16.10	14.97	15.01	414,091	-0.21(-1.39%)
Mar 20, 2018	15.08	15.75	14.87	15.22	257,883	+0.21(+1.41%)
Mar 19, 2018	15.71	15.92	14.73	15.01	671,640	-0.67(-4.27%)
Mar 16, 2018	17.16	17.26	15.55	15.68	995,698	-1.30(-7.68%)
Mar 15, 2018	18.32	18.71	16.77	16.98	2,041,366	-9.27(-35.30%)
Mar 14, 2018	26.70	27.32	25.86	26.25	162,124	-0.28(-1.06%)
Mar 13, 2018	27.09	27.29	26.10	26.53	140,363	-0.46(-1.70%)
Mar 12, 2018	27.30	27.69	26.39	26.99	152,060	-0.18(-0.65%)
Mar 09, 2018	28.01	28.11	25.94	27.16	190,551	-0.56(-2.03%)
Mar 08, 2018	29.70	29.73	27.48	27.73	110,898	-1.87(-6.31%)
Mar 07, 2018			29.49	29.59	86,901	-1.59(-5.08%)
Mar 06, 2018	30.68	31.28	30.65	31.18	57,274	+0.46(+1.49%)
Mar 05, 2018	30.65	31.14	30.37	30.72	94,764	+0.14(+0.46%)
Mar 02, 2018	30.05	31.21	29.87	30.58	65,620	+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.