Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.85	17.95	17.73	17.85	418,929	+0.00(+0.00%)
May 30, 2018	18.00	18.15	17.75	17.85	706,351	-0.15(-0.83%)
May 29, 2018	17.60	18.10	17.55	18.00	1,198,983	+0.40(+2.27%)
May 25, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
May 24, 2018	17.55	17.75	17.25	17.60	1,087,307	+0.20(+1.15%)
May 23, 2018	17.30	17.48	16.90	17.40	1,153,452	+0.05(+0.29%)
May 22, 2018	17.55	17.75	17.15	17.35	1,118,760	-0.20(-1.14%)
May 21, 2018	17.10	17.85	17.10	17.55	2,116,995	+0.60(+3.54%)
May 18, 2018	16.75	17.10	16.60	16.95	1,536,402	+0.30(+1.80%)
May 17, 2018	15.95	16.80	15.80	16.65	2,462,665	+1.00(+6.39%)
May 16, 2018	15.55	15.85	15.50	15.65	1,659,193	+0.20(+1.29%)
May 15, 2018	15.00	15.45	14.80	15.45	2,874,167	+0.35(+2.32%)
May 14, 2018	15.00	15.47	14.80	15.10	10,811,441	+1.35(+9.82%)
May 11, 2018	13.65	13.82	13.65	13.75	442,864	+0.05(+0.36%)
May 10, 2018	13.50	13.75	13.40	13.70	449,362	+0.20(+1.48%)
May 09, 2018	13.50	13.53	13.30	13.50	745,248	+0.05(+0.37%)
May 08, 2018	13.20	13.47	13.15	13.45	500,205	+0.20(+1.51%)
May 07, 2018	13.15	13.60	13.05	13.25	1,420,724	+0.05(+0.38%)
May 04, 2018	12.85	13.30	12.50	13.20	1,310,235	-0.15(-1.12%)
May 03, 2018	13.20	13.35	13.05	13.35	412,588	+0.05(+0.38%)
May 02, 2018	13.20	13.38	13.18	13.30	298,914	+0.15(+1.14%)
May 01, 2018	12.85	13.25	12.75	13.15	392,786	+0.25(+1.94%)
Apr 30, 2018	13.05	13.20	12.80	12.90	437,060	-0.25(-1.90%)
Apr 27, 2018	13.25	13.40	13.00	13.15	357,846	-0.10(-0.75%)
Apr 26, 2018	13.10	13.30	13.00	13.25	364,974	+0.25(+1.92%)
Apr 25, 2018	13.00	13.15	12.85	13.00	589,266	-0.05(-0.38%)
Apr 24, 2018	13.00	13.20	12.85	13.05	387,732	+0.05(+0.38%)
Apr 23, 2018	13.00	13.20	12.85	13.00	651,994	+0.05(+0.39%)
Apr 20, 2018	12.85	13.15	12.75	12.95	903,942	+0.00(+0.00%)
Apr 19, 2018	13.40	13.40	12.78	12.95	453,924	-0.40(-3.00%)
Apr 18, 2018	13.10	13.50	13.07	13.35	830,300	+0.25(+1.91%)
Apr 17, 2018	13.40	13.50	13.10	13.10	588,171	-0.30(-2.24%)
Apr 16, 2018	13.40	13.50	12.95	13.40	787,982	-0.10(-0.74%)
Apr 13, 2018	13.50	13.55	13.15	13.50	354,134	+0.05(+0.37%)
Apr 12, 2018	13.40	13.60	13.38	13.45	430,671	-0.05(-0.37%)
Apr 11, 2018	13.50	13.65	13.45	13.50	474,063	+0.00(+0.00%)
Apr 10, 2018	13.55	13.75	13.45	13.50	493,764	+0.00(+0.00%)
Apr 09, 2018	14.00	14.04	13.38	13.50	672,599	-0.30(-2.17%)
Apr 06, 2018	13.65	13.95	13.60	13.80	925,830	+0.10(+0.73%)
Apr 05, 2018	13.40	14.10	13.40	13.70	1,701,301	+0.50(+3.79%)
Apr 04, 2018	12.95	13.45	12.60	13.20	778,901	+0.20(+1.54%)
Apr 03, 2018	12.85	13.07	12.72	13.00	476,685	+0.20(+1.56%)
Apr 02, 2018	12.85	13.00	12.75	12.80	443,797	+0.00(+0.00%)
Mar 29, 2018		12.80	12.80	12.80	0	+0.20(+1.59%)
Mar 28, 2018	12.65	12.90	12.60	12.60	505,799	-0.05(-0.40%)
Mar 27, 2018	12.75	13.05	12.60	12.65	637,359	+0.00(+0.00%)
Mar 26, 2018	12.30	12.75	12.25	12.65	684,664	+0.55(+4.55%)
Mar 23, 2018	12.35	12.35	12.10	12.10	491,602	-0.10(-0.82%)
Mar 22, 2018	12.25	12.35	12.10	12.20	661,481	-0.10(-0.81%)
Mar 21, 2018	12.15	12.35	12.05	12.30	406,731	+0.05(+0.41%)
Mar 20, 2018	12.25	12.55	12.10	12.25	544,061	+0.00(+0.00%)
Mar 19, 2018	12.05	12.35	12.00	12.25	532,146	+0.20(+1.66%)
Mar 16, 2018	11.70	12.15	11.70	12.05	743,839	+0.30(+2.55%)
Mar 15, 2018	11.30	11.80	11.30	11.75	682,471	+0.45(+3.98%)
Mar 14, 2018	11.20	11.35	11.00	11.30	847,297	+0.25(+2.26%)
Mar 13, 2018	11.00	11.20	10.87	11.05	630,942	+0.15(+1.38%)
Mar 12, 2018	11.30	11.30	10.85	10.90	440,606	-0.30(-2.68%)
Mar 09, 2018	11.05	11.35	10.92	11.20	961,826	+0.30(+2.75%)
Mar 08, 2018	10.85	11.00	10.65	10.90	388,789	+0.05(+0.46%)
Mar 07, 2018	10.80	11.05	10.65	10.85	363,987	-0.05(-0.46%)
Mar 06, 2018	10.90	11.00	10.75	10.90	451,885	+0.00(+0.00%)
Mar 05, 2018	10.90	11.05	10.80	10.90	347,137	+0.00(+0.00%)
Mar 02, 2018	10.75	11.10	10.75	10.90	690,041	+0.10(+0.93%)

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.