Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.22	16.32	16.05	16.12	261,359	-0.17(-1.02%)
May 30, 2018	16.87	17.00	16.20	16.28	336,374	-0.79(-4.61%)
May 29, 2018	17.34	17.34	16.86	17.07	136,133	-0.57(-3.21%)
May 25, 2018		17.64	17.64	17.64	0	+0.15(+0.84%)
May 24, 2018	17.60	17.77	17.39	17.49	96,355	-0.04(-0.23%)
May 23, 2018	17.71	17.84	17.24	17.53	87,136	-0.35(-1.94%)
May 22, 2018	17.62	17.92	17.62	17.88	106,251	+0.28(+1.59%)
May 21, 2018	17.35	17.63	17.25	17.60	81,624	+0.21(+1.19%)
May 18, 2018	17.38	17.43	17.20	17.39	76,466	+0.04(+0.23%)
May 17, 2018	17.48	17.68	17.28	17.35	65,151	-0.19(-1.06%)
May 16, 2018	17.43	17.58	17.01	17.54	117,939	-0.17(-0.94%)
May 15, 2018	17.80	17.94	17.63	17.70	144,205	-0.19(-1.04%)
May 14, 2018	17.58	17.94	17.54	17.89	117,338	+0.47(+2.68%)
May 11, 2018	17.50	17.51	17.02	17.42	176,152	-0.21(-1.17%)
May 10, 2018	17.66	17.92	17.58	17.63	112,783	+0.16(+0.92%)
May 09, 2018	17.57	17.57	17.41	17.47	103,074	-0.09(-0.49%)
May 08, 2018	17.45	17.58	17.33	17.56	177,746	+0.14(+0.80%)
May 07, 2018	17.57	17.64	17.25	17.42	94,739	-0.14(-0.80%)
May 04, 2018	17.56	17.70	17.42	17.56	119,486	-0.02(-0.11%)
May 03, 2018	17.66	17.66	17.36	17.58	102,339	-0.33(-1.83%)
May 02, 2018	18.20	18.20	17.76	17.90	89,560	-0.37(-2.04%)
May 01, 2018	18.43	18.43	18.06	18.28	93,999	-0.06(-0.33%)
Apr 30, 2018	18.51	18.58	18.27	18.34	117,333	-0.07(-0.36%)
Apr 27, 2018	18.04	18.43	18.04	18.40	96,704	+0.44(+2.45%)
Apr 26, 2018	18.13	18.21	17.89	17.96	118,318	-0.09(-0.52%)
Apr 25, 2018	18.06	18.09	17.85	18.06	76,707	+0.07(+0.41%)
Apr 24, 2018	17.78	18.07	17.78	17.98	78,257	+0.25(+1.43%)
Apr 23, 2018	17.62	17.75	17.46	17.73	96,258	+0.20(+1.14%)
Apr 20, 2018	17.59	17.74	17.45	17.53	42,338	+0.00(+0.00%)
Apr 19, 2018	17.85	17.89	17.27	17.53	123,824	-0.43(-2.38%)
Apr 18, 2018	18.33	18.33	17.92	17.96	116,278	-0.25(-1.36%)
Apr 17, 2018	18.24	18.38	17.84	18.20	346,545	-0.50(-2.67%)
Apr 16, 2018	18.72	18.77	18.40	18.70	60,577	-0.01(-0.04%)
Apr 13, 2018	18.91	18.92	18.66	18.71	79,444	-0.30(-1.58%)
Apr 12, 2018	19.01	19.15	18.91	19.01	81,954	+0.17(+0.92%)
Apr 11, 2018	18.83	19.06	18.61	18.84	93,543	-0.17(-0.88%)
Apr 10, 2018	18.61	19.03	18.55	19.01	127,600	+0.48(+2.58%)
Apr 09, 2018	18.66	18.89	18.48	18.53	69,608	-0.11(-0.60%)
Apr 06, 2018	18.80	19.03	18.43	18.64	62,618	-0.12(-0.63%)
Apr 05, 2018	18.96	19.01	18.63	18.76	113,083	-0.15(-0.80%)
Apr 04, 2018	18.36	18.97	18.36	18.91	93,720	+0.33(+1.76%)
Apr 03, 2018	18.17	18.62	18.17	18.58	77,708	+0.29(+1.61%)
Apr 02, 2018	18.55	18.77	18.17	18.29	97,303	-0.29(-1.55%)
Mar 29, 2018		18.57	18.57	18.57	0	+0.21(+1.14%)
Mar 28, 2018	17.94	18.57	17.94	18.36	236,734	+0.57(+3.20%)
Mar 27, 2018	18.23	18.23	17.76	17.79	225,227	-0.39(-2.16%)
Mar 26, 2018	18.19	18.26	18.06	18.19	133,912	+0.09(+0.51%)
Mar 23, 2018	18.38	18.51	18.08	18.10	147,472	-0.38(-2.06%)
Mar 22, 2018	18.16	18.73	18.16	18.48	211,139	+0.22(+1.22%)
Mar 21, 2018	17.82	18.36	17.79	18.25	200,454	+0.51(+2.88%)
Mar 20, 2018	18.57	18.59	17.66	17.74	257,756	-0.96(-5.15%)
Mar 19, 2018	18.86	18.89	18.65	18.70	108,901	-0.18(-0.97%)
Mar 16, 2018	18.87	19.00	18.74	18.89	153,776	-0.08(-0.41%)
Mar 15, 2018	19.10	19.22	18.78	18.97	135,702	-0.12(-0.62%)
Mar 14, 2018	19.40	19.46	18.99	19.08	71,403	-0.28(-1.45%)
Mar 13, 2018	19.37	19.60	19.12	19.37	112,100	+0.09(+0.44%)
Mar 12, 2018	19.31	19.32	18.93	19.28	59,926	-0.01(-0.03%)
Mar 09, 2018	19.56	19.56	19.22	19.29	126,549	+0.20(+1.03%)
Mar 08, 2018	19.31	19.54	18.90	19.09	140,944	+0.24(+1.25%)
Mar 07, 2018			18.66	18.86	235,554	-0.09(-0.48%)
Mar 06, 2018	19.27	19.27	18.86	18.95	147,242	-0.26(-1.36%)
Mar 05, 2018	19.03	19.31	19.00	19.21	118,037	+0.10(+0.51%)
Mar 02, 2018	19.01	19.19	18.92	19.11	84,389	-0.04(-0.21%)

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.