Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.35	18.58	18.35	18.55	55,526	+0.17(+0.92%)
May 30, 2018	18.55	18.72	18.35	18.38	70,176	-0.13(-0.70%)
May 29, 2018	18.36	18.69	18.36	18.51	52,201	+0.10(+0.54%)
May 25, 2018		18.41	18.41	18.41	0	+0.41(+2.28%)
May 24, 2018	17.68	18.02	17.64	18.00	91,940	+0.35(+1.98%)
May 23, 2018	17.51	17.72	17.51	17.65	59,091	+0.10(+0.57%)
May 22, 2018	17.31	17.58	17.31	17.55	71,665	+0.22(+1.27%)
May 21, 2018	17.60	17.74	17.15	17.33	65,156	-0.17(-0.97%)
May 18, 2018	17.71	17.80	17.50	17.50	36,661	-0.15(-0.85%)
May 17, 2018	17.51	17.82	17.51	17.65	29,104	+0.18(+1.03%)
May 16, 2018	17.22	17.68	17.22	17.47	223,712	+0.28(+1.63%)
May 15, 2018	17.36	17.39	17.18	17.19	57,111	-0.21(-1.21%)
May 14, 2018	17.62	17.81	17.26	17.40	51,753	-0.22(-1.25%)
May 11, 2018	17.82	17.83	17.44	17.62	42,414	-0.31(-1.73%)
May 10, 2018	17.90	18.00	17.45	17.93	92,486	-0.04(-0.22%)
May 09, 2018	18.00	18.02	17.87	17.97	33,789	-0.03(-0.17%)
May 08, 2018	17.82	18.29	17.73	18.00	188,254	+0.25(+1.41%)
May 07, 2018	17.95	18.54	17.66	17.75	151,291	-0.16(-0.89%)
May 04, 2018	17.78	18.00	17.78	17.91	84,754	-0.04(-0.22%)
May 03, 2018	18.06	18.25	17.93	17.95	43,515	-0.11(-0.61%)
May 02, 2018	18.48	18.83	18.06	18.06	90,365	-0.46(-2.48%)
May 01, 2018	18.39	18.56	18.00	18.52	25,483	+0.05(+0.27%)
Apr 30, 2018	18.43	18.58	18.33	18.47	23,247	-0.01(-0.05%)
Apr 27, 2018	18.72	18.74	18.42	18.48	34,514	-0.23(-1.23%)
Apr 26, 2018	18.95	18.95	18.57	18.71	52,503	-0.26(-1.37%)
Apr 25, 2018	18.84	19.01	18.66	18.97	37,231	+0.14(+0.74%)
Apr 24, 2018	18.95	19.06	18.61	18.83	62,057	-0.16(-0.84%)
Apr 23, 2018	18.93	19.03	18.76	18.99	25,577	+0.00(+0.00%)
Apr 20, 2018	18.88	19.10	18.82	18.99	26,191	+0.03(+0.16%)
Apr 19, 2018	18.92	19.14	18.88	18.96	37,496	+0.06(+0.32%)
Apr 18, 2018	19.00	19.07	18.83	18.90	43,050	-0.05(-0.26%)
Apr 17, 2018	19.04	19.07	18.90	18.95	94,683	-0.05(-0.26%)
Apr 16, 2018	19.04	19.17	18.91	19.00	95,459	+0.01(+0.05%)
Apr 13, 2018	19.03	19.08	18.90	18.99	26,779	-0.01(-0.05%)
Apr 12, 2018	18.85	19.00	18.85	19.00	33,680	+0.14(+0.74%)
Apr 11, 2018	18.69	19.07	18.69	18.86	29,956	+0.07(+0.37%)
Apr 10, 2018	18.57	19.01	18.56	18.79	63,265	+0.21(+1.13%)
Apr 09, 2018	18.77	18.77	18.00	18.58	110,671	-0.13(-0.69%)
Apr 06, 2018	17.87	19.27	17.87	18.71	177,851	+0.81(+4.53%)
Apr 05, 2018	17.87	18.00	17.85	17.90	64,833	+0.05(+0.28%)
Apr 04, 2018	17.65	17.92	17.60	17.85	71,433	+0.12(+0.68%)
Apr 03, 2018	17.54	17.77	17.48	17.73	71,453	+0.22(+1.26%)
Apr 02, 2018	17.38	17.55	17.37	17.51	90,446	+0.10(+0.57%)
Mar 29, 2018		17.41	17.41	17.41	0	+0.18(+1.04%)
Mar 28, 2018	17.42	17.45	17.18	17.23	107,113	-0.17(-0.98%)
Mar 27, 2018	17.37	17.41	17.28	17.40	69,667	+0.09(+0.52%)
Mar 26, 2018	17.21	17.43	17.14	17.31	62,752	+0.12(+0.70%)
Mar 23, 2018	17.39	17.42	17.19	17.19	105,777	-0.20(-1.15%)
Mar 22, 2018	17.28	17.48	17.27	17.39	61,927	+0.03(+0.17%)
Mar 21, 2018	17.30	17.59	17.30	17.36	58,604	+0.07(+0.40%)
Mar 20, 2018	17.37	17.47	17.28	17.29	95,348	-0.09(-0.52%)
Mar 19, 2018	17.48	17.48	17.19	17.38	70,764	-0.10(-0.57%)
Mar 16, 2018	17.23	17.59	17.22	17.48	133,323	+0.24(+1.39%)
Mar 15, 2018	17.30	17.33	17.12	17.24	73,538	-0.04(-0.23%)
Mar 14, 2018	17.26	17.49	17.18	17.28	84,178	-0.02(-0.12%)
Mar 13, 2018	17.49	17.52	17.26	17.30	129,659	-0.23(-1.31%)
Mar 12, 2018	17.15	17.66	17.08	17.53	389,833	+0.52(+3.06%)
Mar 09, 2018	17.10	17.20	16.97	17.01	212,655	-0.03(-0.18%)
Mar 08, 2018	16.84	17.08	16.70	17.04	120,969	+0.23(+1.37%)
Mar 07, 2018		17.00		16.81	362,757	+0.05(+0.30%)
Mar 06, 2018	16.92	17.30	16.35	16.76	762,903	+0.12(+0.72%)
Mar 05, 2018	19.14	19.49	16.55	16.64	1,675,244	-6.20(-27.15%)
Mar 02, 2018	22.36	22.89	22.34	22.84	38,053	+0.24(+1.06%)

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.