Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.77	16.77	16.24	16.48	3,136,637	-0.37(-2.17%)
May 30, 2018	16.29	16.99	16.24	16.84	4,176,014	+0.60(+3.70%)
May 29, 2018	16.17	16.27	16.11	16.24	1,283,964	-0.01(-0.05%)
May 25, 2018		16.25	16.25	16.25	0	-0.05(-0.30%)
May 24, 2018	16.08	16.33	15.98	16.30	1,750,852	+0.21(+1.31%)
May 23, 2018	15.82	16.12	15.81	16.09	2,249,125	+0.27(+1.69%)
May 22, 2018	15.76	15.85	15.62	15.82	1,911,714	+0.07(+0.46%)
May 21, 2018	15.67	15.92	15.55	15.75	2,092,796	+0.09(+0.57%)
May 18, 2018	15.79	15.91	15.51	15.66	3,037,196	-0.22(-1.38%)
May 17, 2018	17.21	17.32	15.77	15.88	7,070,547	-1.67(-9.53%)
May 16, 2018	17.67	17.71	17.50	17.55	2,489,518	-0.13(-0.73%)
May 15, 2018	17.80	17.84	17.47	17.68	2,885,852	-0.19(-1.04%)
May 14, 2018	18.37	18.38	17.77	17.87	2,204,844	-0.50(-2.74%)
May 11, 2018	18.22	18.40	18.19	18.37	919,737	+0.20(+1.12%)
May 10, 2018	18.18	18.27	18.13	18.17	799,433	+0.07(+0.40%)
May 09, 2018	18.29	18.34	18.09	18.09	1,160,153	-0.19(-1.07%)
May 08, 2018	18.26	18.31	18.01	18.29	1,514,570	+0.02(+0.09%)
May 07, 2018	18.14	18.34	18.04	18.27	1,073,878	+0.14(+0.76%)
May 04, 2018	18.01	18.20	17.96	18.14	1,592,010	+0.08(+0.45%)
May 03, 2018	18.31	18.34	18.00	18.05	2,358,461	-0.12(-0.67%)
May 02, 2018	18.40	18.45	18.15	18.18	2,117,182	-0.26(-1.41%)
May 01, 2018	18.35	18.48	18.22	18.44	1,189,647	+0.08(+0.44%)
Apr 30, 2018	18.45	18.45	18.18	18.35	2,369,843	-0.03(-0.18%)
Apr 27, 2018	18.39	18.50	18.37	18.39	906,736	+0.04(+0.22%)
Apr 26, 2018	18.23	18.37	18.00	18.35	903,899	+0.15(+0.85%)
Apr 25, 2018	18.09	18.29	18.05	18.19	889,588	+0.04(+0.22%)
Apr 24, 2018	18.22	18.22	18.05	18.15	1,295,927	+0.01(+0.04%)
Apr 23, 2018	18.09	18.16	18.01	18.14	523,954	+0.08(+0.45%)
Apr 20, 2018	18.22	18.28	17.93	18.06	904,768	-0.07(-0.40%)
Apr 19, 2018	18.18	18.19	18.02	18.14	1,360,879	-0.15(-0.80%)
Apr 18, 2018	18.43	18.52	18.26	18.28	1,070,893	-0.14(-0.75%)
Apr 17, 2018	18.26	18.42	18.22	18.42	805,227	+0.21(+1.16%)
Apr 16, 2018	18.09	18.31	18.02	18.21	2,066,025	+0.14(+0.76%)
Apr 13, 2018	18.06	18.18	18.01	18.07	877,866	+0.01(+0.05%)
Apr 12, 2018	18.14	18.24	18.03	18.06	1,075,110	-0.06(-0.36%)
Apr 11, 2018	18.24	18.31	18.06	18.13	1,240,066	-0.15(-0.84%)
Apr 10, 2018	18.23	18.40	18.01	18.28	2,261,633	+0.33(+1.85%)
Apr 09, 2018	17.96	18.17	17.85	17.95	931,840	+0.02(+0.14%)
Apr 06, 2018	18.05	18.20	17.83	17.92	1,291,939	-0.15(-0.85%)
Apr 05, 2018	18.10	18.18	17.93	18.08	1,464,671	+0.04(+0.23%)
Apr 04, 2018	17.64	18.27	17.60	18.04	1,600,059	+0.31(+1.74%)
Apr 03, 2018	17.32	17.79	17.25	17.73	1,784,874	+0.50(+2.92%)
Apr 02, 2018	17.69	17.75	17.18	17.23	1,606,878	-0.52(-2.93%)
Mar 29, 2018		17.75	17.75	17.75	0	+0.37(+2.15%)
Mar 28, 2018	17.17	17.49	17.14	17.37	1,309,635	+0.32(+1.86%)
Mar 27, 2018	17.10	17.19	16.96	17.06	773,410	-0.06(-0.33%)
Mar 26, 2018	16.97	17.13	16.93	17.11	1,202,307	+0.25(+1.49%)
Mar 23, 2018	16.78	17.01	16.70	16.86	1,341,236	+0.19(+1.17%)
Mar 22, 2018	16.87	17.01	16.67	16.67	948,632	-0.22(-1.30%)
Mar 21, 2018	17.03	17.05	16.68	16.89	1,784,826	-0.27(-1.56%)
Mar 20, 2018	17.22	17.33	17.05	17.15	878,573	-0.03(-0.19%)
Mar 19, 2018	17.23	17.33	17.10	17.19	1,071,731	+0.02(+0.09%)
Mar 16, 2018	17.01	17.23	16.99	17.17	2,766,753	+0.16(+0.95%)
Mar 15, 2018	17.28	17.41	16.97	17.01	969,014	-0.31(-1.78%)
Mar 14, 2018	17.27	17.51	17.23	17.32	1,679,097	+0.10(+0.57%)
Mar 13, 2018	17.23	17.27	17.04	17.22	918,893	+0.06(+0.38%)
Mar 12, 2018	17.40	17.45	17.04	17.15	1,817,625	-0.25(-1.45%)
Mar 09, 2018	17.30	17.41	17.14	17.40	726,239	+0.25(+1.47%)
Mar 08, 2018	17.29	17.32	17.11	17.15	1,332,113	-0.12(-0.70%)
Mar 07, 2018		17.37		17.27	975,518	-0.07(-0.42%)
Mar 06, 2018	17.08	17.39	16.99	17.35	1,288,061	+0.26(+1.52%)
Mar 05, 2018	16.85	17.10	16.76	17.09	1,208,601	+0.19(+1.10%)
Mar 02, 2018	16.62	16.93	16.62	16.90	1,345,047	+0.28(+1.71%)

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.