Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.78	18.03	17.60	18.03	1,395,550	+0.23(+1.29%)
May 30, 2018	17.66	17.87	17.54	17.80	1,363,512	+0.20(+1.14%)
May 29, 2018	16.98	17.63	16.97	17.60	1,109,753	+0.48(+2.80%)
May 25, 2018		17.12	17.12	17.12	0	+0.37(+2.21%)
May 24, 2018	16.63	16.82	16.33	16.75	893,352	+0.16(+0.96%)
May 23, 2018	16.44	16.60	16.30	16.59	798,199	+0.06(+0.36%)
May 22, 2018	16.30	16.54	16.28	16.53	1,352,184	+0.35(+2.16%)
May 21, 2018	16.01	16.32	15.97	16.18	825,161	+0.33(+2.08%)
May 18, 2018	16.17	16.18	15.84	15.85	951,429	-0.27(-1.67%)
May 17, 2018	16.13	16.32	16.08	16.12	1,429,036	+0.00(+0.00%)
May 16, 2018	15.85	16.25	15.81	16.12	710,122	+0.27(+1.70%)
May 15, 2018	15.99	16.16	15.81	15.85	837,507	-0.18(-1.12%)
May 14, 2018	16.26	16.47	16.00	16.03	826,882	-0.23(-1.41%)
May 11, 2018	16.24	16.43	16.16	16.26	543,586	+0.03(+0.18%)
May 10, 2018	16.58	16.68	16.20	16.23	763,620	-0.37(-2.23%)
May 09, 2018	16.63	16.86	16.51	16.60	1,009,859	+0.02(+0.12%)
May 08, 2018	16.25	16.68	16.25	16.58	704,407	+0.30(+1.84%)
May 07, 2018	16.38	16.59	16.25	16.28	1,151,300	+0.06(+0.37%)
May 04, 2018	16.38	16.49	16.05	16.22	1,244,988	-0.39(-2.35%)
May 03, 2018	15.83	16.73	15.30	16.61	2,542,018	+2.07(+14.24%)
May 02, 2018	14.24	14.57	13.94	14.54	1,031,112	+0.34(+2.39%)
May 01, 2018	13.88	14.29	13.72	14.20	2,294,210	+0.26(+1.87%)
Apr 30, 2018	14.52	14.52	13.94	13.94	954,244	-0.20(-1.41%)
Apr 27, 2018	14.73	14.73	14.06	14.14	959,067	-0.52(-3.55%)
Apr 26, 2018	15.00	15.00	14.56	14.66	936,162	-0.30(-2.01%)
Apr 25, 2018	14.47	15.19	14.24	14.96	1,362,590	+0.49(+3.39%)
Apr 24, 2018	14.96	15.06	14.35	14.47	1,580,466	-0.32(-2.16%)
Apr 23, 2018	15.15	15.29	14.75	14.79	440,148	-0.37(-2.44%)
Apr 20, 2018	15.34	15.52	15.11	15.16	451,898	-0.26(-1.69%)
Apr 19, 2018	15.60	15.93	15.38	15.42	347,527	-0.36(-2.28%)
Apr 18, 2018	15.64	15.99	15.55	15.78	460,204	+0.19(+1.22%)
Apr 17, 2018	15.77	15.88	15.51	15.59	554,200	-0.11(-0.70%)
Apr 16, 2018	15.59	15.77	15.46	15.70	355,651	+0.20(+1.29%)
Apr 13, 2018	15.58	15.77	15.45	15.50	547,320	-0.01(-0.06%)
Apr 12, 2018	15.49	15.64	15.44	15.51	334,468	+0.07(+0.45%)
Apr 11, 2018	15.19	15.50	15.14	15.44	396,466	+0.17(+1.11%)
Apr 10, 2018	15.05	15.42	15.05	15.27	459,257	+0.38(+2.55%)
Apr 09, 2018	15.00	15.23	14.87	14.89	334,812	+0.00(+0.00%)
Apr 06, 2018				14.89	612,982	-0.39(-2.55%)
Apr 05, 2018	15.47	15.49	15.19	15.28	412,754	-0.09(-0.59%)
Apr 04, 2018	14.95	15.43	14.88	15.37	450,011	+0.18(+1.18%)
Apr 03, 2018	14.99	15.22	14.85	15.19	767,802	+0.28(+1.88%)
Apr 02, 2018	15.27	15.27	14.75	14.91	564,021	-0.38(-2.49%)
Mar 29, 2018		15.29	15.29	15.29	0	+0.15(+0.99%)
Mar 28, 2018	15.49	15.51	15.10	15.14	701,975	-0.31(-2.01%)
Mar 27, 2018	15.86	15.86	15.37	15.45	680,162	-0.33(-2.09%)
Mar 26, 2018	15.71	15.80	15.31	15.78	711,763	+0.30(+1.94%)
Mar 23, 2018	16.17	16.30	15.48	15.48	666,386	-0.73(-4.50%)
Mar 22, 2018	16.43	16.61	16.21	16.21	557,782	-0.44(-2.64%)
Mar 21, 2018	16.64	16.89	16.63	16.65	273,507	+0.02(+0.12%)
Mar 20, 2018	16.75	16.80	16.58	16.63	481,082	-0.04(-0.24%)
Mar 19, 2018	16.92	16.92	16.48	16.67	541,850	-0.30(-1.77%)
Mar 16, 2018	16.82	16.99	16.76	16.97	1,130,344	+0.13(+0.77%)
Mar 15, 2018	16.77	16.94	16.75	16.84	391,350	+0.04(+0.24%)
Mar 14, 2018	17.03	17.05	16.76	16.80	786,249	-0.14(-0.83%)
Mar 13, 2018	17.09	17.27	16.83	16.94	626,847	-0.09(-0.53%)
Mar 12, 2018	16.52	17.05	16.52	17.03	856,494	+0.50(+3.02%)
Mar 09, 2018	16.27	16.60	16.07	16.53	583,348	+0.38(+2.35%)
Mar 08, 2018	16.19	16.24	16.04	16.15	368,049	-0.03(-0.19%)
Mar 07, 2018	15.87	16.24	15.79	16.18	520,552	+0.16(+1.00%)
Mar 06, 2018	15.91	16.07	15.67	16.02	865,944	+0.14(+0.88%)
Mar 05, 2018	16.06	16.06	15.66	15.88	737,938	-0.37(-2.28%)
Mar 02, 2018	15.90	16.28	15.58	16.25	1,422,033	+0.17(+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.