Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.58	33.09	30.16	32.84	907,107	+6.87(+26.45%)
May 30, 2018	25.30	26.01	24.63	25.97	236,805	+0.80(+3.16%)
May 29, 2018	24.38	25.55	24.30	25.18	136,519	+0.71(+2.91%)
May 25, 2018		24.46	24.46	24.46	0	-0.29(-1.18%)
May 24, 2018	24.42	25.01	24.21	24.76	37,360	+0.21(+0.85%)
May 23, 2018	24.80	25.05	24.17	24.55	68,879	-0.46(-1.84%)
May 22, 2018	24.09	25.34	23.67	25.01	111,326	+1.09(+4.55%)
May 21, 2018	23.71	24.13	23.50	23.92	68,381	+0.42(+1.78%)
May 18, 2018	24.05	24.05	23.42	23.50	46,605	-0.50(-2.09%)
May 17, 2018	24.05	24.05	23.67	24.00	47,291	-0.04(-0.17%)
May 16, 2018	23.04	24.17	23.04	24.05	59,468	+1.13(+4.94%)
May 15, 2018	23.29	23.38	22.33	22.91	102,260	-0.38(-1.62%)
May 14, 2018	22.83	23.46	22.71	23.29	70,253	+0.50(+2.21%)
May 11, 2018	22.50	23.17	22.37	22.79	72,898	+0.29(+1.30%)
May 10, 2018	22.41	22.83	21.78	22.50	75,777	+0.04(+0.19%)
May 09, 2018	21.91	22.45	21.78	22.45	58,079	+0.63(+2.88%)
May 08, 2018	21.41	22.03	21.16	21.83	86,785	+0.38(+1.76%)
May 07, 2018	21.32	21.53	20.57	21.45	84,235	+0.13(+0.59%)
May 04, 2018	20.48	21.45	20.32	21.32	73,369	+0.80(+3.88%)
May 03, 2018	21.03	21.11	20.44	20.53	69,655	-0.50(-2.39%)
May 02, 2018	20.95	21.28	20.40	21.03	69,253	+0.13(+0.60%)
May 01, 2018	21.32	21.41	20.40	20.90	103,566	-0.50(-2.35%)
Apr 30, 2018	21.87	21.95	21.30	21.41	46,513	-0.54(-2.48%)
Apr 27, 2018	22.08	22.29	21.49	21.95	56,116	+0.04(+0.19%)
Apr 26, 2018	20.99	21.95	20.99	21.91	73,247	+0.84(+3.98%)
Apr 25, 2018	21.16	21.53	20.53	21.07	134,676	-0.08(-0.40%)
Apr 24, 2018	21.36	21.66	20.86	21.16	112,925	-0.08(-0.39%)
Apr 23, 2018	21.41	21.45	20.95	21.24	99,158	-0.17(-0.78%)
Apr 20, 2018	21.32	21.62	21.03	21.41	97,898	-0.04(-0.20%)
Apr 19, 2018	21.66	22.08	21.11	21.45	95,579	-0.34(-1.54%)
Apr 18, 2018	22.33	22.91	21.28	21.78	166,318	-0.50(-2.26%)
Apr 17, 2018	21.66	23.42	21.57	22.29	473,168	+1.76(+8.57%)
Apr 16, 2018	20.61	21.03	19.56	20.53	128,302	+0.13(+0.62%)
Apr 13, 2018	21.57	21.66	20.32	20.40	179,379	-1.09(-5.07%)
Apr 12, 2018	21.32	21.66	21.03	21.49	106,643	+0.34(+1.58%)
Apr 11, 2018	20.90	21.53	20.74	21.16	109,165	+0.21(+1.00%)
Apr 10, 2018	20.74	21.27	20.40	20.95	164,380	+0.42(+2.04%)
Apr 09, 2018	20.15	20.74	19.69	20.53	108,274	+0.42(+2.08%)
Apr 06, 2018	20.23	20.98	19.56	20.11	148,889	-0.29(-1.44%)
Apr 05, 2018	19.02	20.44	18.81	20.40	204,253	+1.59(+8.46%)
Apr 04, 2018	18.39	19.54	18.39	18.81	202,453	+0.38(+2.05%)
Apr 03, 2018	18.47	18.98	18.22	18.43	160,595	+0.04(+0.23%)
Apr 02, 2018	18.31	18.74	18.01	18.39	164,265	-0.13(-0.68%)
Mar 29, 2018		18.52	18.52	18.52	0	+0.42(+2.31%)
Mar 28, 2018	18.01	18.22	17.47	18.10	188,583	+0.00(+0.00%)
Mar 27, 2018	18.56	18.93	17.80	18.10	168,511	-0.54(-2.92%)
Mar 26, 2018	19.44	19.46	18.31	18.64	167,395	+0.08(+0.45%)
Mar 23, 2018	18.39	19.14	18.14	18.56	183,257	+0.25(+1.37%)
Mar 22, 2018	18.01	18.73	17.89	18.31	207,639	+0.46(+2.58%)
Mar 21, 2018	18.22	19.15	17.80	17.85	348,237	-0.25(-1.39%)
Mar 20, 2018	17.93	18.73	17.68	18.10	216,871	+0.25(+1.41%)
Mar 19, 2018	18.68	18.93	17.51	17.85	564,827	-0.80(-4.27%)
Mar 16, 2018	20.40	20.53	18.50	18.64	837,349	-1.55(-7.68%)
Mar 15, 2018	21.78	22.24	19.94	20.19	1,716,721	-11.02(-35.30%)
Mar 14, 2018	31.75	32.48	30.75	31.21	136,341	-0.34(-1.06%)
Mar 13, 2018	32.21	32.44	31.04	31.54	118,040	-0.54(-1.70%)
Mar 12, 2018	32.47	32.93	31.38	32.09	127,877	-0.21(-0.65%)
Mar 09, 2018	33.30	33.43	30.84	32.30	160,247	-0.67(-2.03%)
Mar 08, 2018	35.31	35.36	32.68	32.97	93,261	-2.22(-6.31%)
Mar 07, 2018			35.06	35.19	73,080	-1.89(-5.08%)
Mar 06, 2018	36.49	37.20	36.45	37.07	48,165	+0.54(+1.49%)
Mar 05, 2018	36.45	37.03	36.11	36.53	79,694	+0.17(+0.46%)
Mar 02, 2018	35.73	37.12	35.52	36.36	55,184	+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.