Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.75	16.75	16.22	16.46	3,140,320	-0.36(-2.17%)
May 30, 2018	16.27	16.97	16.22	16.82	4,180,917	+0.60(+3.70%)
May 29, 2018	16.15	16.25	16.09	16.22	1,285,471	-0.01(-0.05%)
May 25, 2018		16.23	16.23	16.23	0	-0.05(-0.30%)
May 24, 2018	16.06	16.31	15.96	16.28	1,752,908	+0.21(+1.31%)
May 23, 2018	15.80	16.10	15.79	16.07	2,251,766	+0.27(+1.69%)
May 22, 2018	15.75	15.83	15.60	15.80	1,913,958	+0.07(+0.46%)
May 21, 2018	15.65	15.90	15.54	15.73	2,095,253	+0.09(+0.57%)
May 18, 2018	15.77	15.90	15.49	15.64	3,040,762	-0.22(-1.38%)
May 17, 2018	17.19	17.30	15.75	15.86	7,078,849	-1.67(-9.53%)
May 16, 2018	17.65	17.69	17.48	17.53	2,492,441	-0.13(-0.74%)
May 15, 2018	17.78	17.82	17.45	17.66	2,889,240	-0.19(-1.05%)
May 14, 2018	18.35	18.36	17.75	17.85	2,207,432	-0.50(-2.74%)
May 11, 2018	18.20	18.38	18.17	18.35	920,817	+0.20(+1.12%)
May 10, 2018	18.16	18.25	18.11	18.15	800,372	+0.07(+0.40%)
May 09, 2018	18.27	18.32	18.07	18.07	1,161,515	-0.19(-1.07%)
May 08, 2018	18.24	18.29	17.98	18.27	1,516,349	+0.02(+0.09%)
May 07, 2018	18.12	18.32	18.02	18.25	1,075,139	+0.14(+0.76%)
May 04, 2018	17.98	18.18	17.94	18.11	1,593,880	+0.08(+0.45%)
May 03, 2018	18.28	18.32	17.98	18.03	2,361,230	-0.12(-0.67%)
May 02, 2018	18.38	18.43	18.13	18.15	2,119,667	-0.26(-1.41%)
May 01, 2018	18.33	18.46	18.20	18.41	1,191,044	+0.08(+0.44%)
Apr 30, 2018	18.43	18.43	18.15	18.33	2,372,626	-0.03(-0.18%)
Apr 27, 2018	18.37	18.48	18.34	18.37	907,801	+0.04(+0.22%)
Apr 26, 2018	18.21	18.35	17.98	18.32	904,960	+0.15(+0.85%)
Apr 25, 2018	18.07	18.27	18.03	18.17	890,633	+0.04(+0.22%)
Apr 24, 2018	18.19	18.19	18.02	18.13	1,297,448	+0.01(+0.05%)
Apr 23, 2018	18.07	18.14	17.99	18.12	524,569	+0.08(+0.45%)
Apr 20, 2018	18.20	18.26	17.91	18.04	905,830	-0.07(-0.40%)
Apr 19, 2018	18.15	18.17	18.00	18.11	1,362,477	-0.15(-0.80%)
Apr 18, 2018	18.41	18.50	18.24	18.26	1,072,151	-0.14(-0.75%)
Apr 17, 2018	18.24	18.40	18.20	18.40	806,172	+0.21(+1.16%)
Apr 16, 2018	18.07	18.29	18.00	18.19	2,068,450	+0.14(+0.76%)
Apr 13, 2018	18.04	18.15	17.99	18.05	878,897	+0.01(+0.04%)
Apr 12, 2018	18.11	18.22	18.01	18.04	1,076,372	-0.06(-0.36%)
Apr 11, 2018	18.22	18.29	18.04	18.11	1,241,522	-0.15(-0.84%)
Apr 10, 2018	18.21	18.38	17.98	18.26	2,264,288	+0.33(+1.85%)
Apr 09, 2018	17.94	18.15	17.83	17.93	932,934	+0.02(+0.14%)
Apr 06, 2018	18.02	18.18	17.81	17.90	1,293,456	-0.15(-0.85%)
Apr 05, 2018	18.08	18.15	17.91	18.06	1,466,391	+0.04(+0.23%)
Apr 04, 2018	17.62	18.24	17.58	18.02	1,601,938	+0.31(+1.74%)
Apr 03, 2018	17.30	17.77	17.23	17.71	1,786,969	+0.50(+2.92%)
Apr 02, 2018	17.67	17.72	17.16	17.21	1,608,764	-0.52(-2.93%)
Mar 29, 2018		17.72	17.72	17.72	0	+0.37(+2.15%)
Mar 28, 2018	17.15	17.47	17.12	17.35	1,311,172	+0.32(+1.86%)
Mar 27, 2018	17.08	17.17	16.94	17.04	774,318	-0.06(-0.33%)
Mar 26, 2018	16.95	17.11	16.91	17.09	1,203,719	+0.25(+1.49%)
Mar 23, 2018	16.76	16.99	16.68	16.84	1,342,811	+0.19(+1.17%)
Mar 22, 2018	16.85	16.99	16.65	16.65	949,746	-0.22(-1.30%)
Mar 21, 2018	17.01	17.03	16.66	16.87	1,786,921	-0.27(-1.56%)
Mar 20, 2018	17.20	17.31	17.03	17.13	879,605	-0.03(-0.19%)
Mar 19, 2018	17.21	17.31	17.08	17.17	1,072,989	+0.02(+0.09%)
Mar 16, 2018	16.99	17.21	16.97	17.15	2,770,001	+0.16(+0.95%)
Mar 15, 2018	17.26	17.39	16.95	16.99	970,152	-0.31(-1.78%)
Mar 14, 2018	17.25	17.49	17.21	17.29	1,681,068	+0.10(+0.57%)
Mar 13, 2018	17.21	17.25	17.02	17.20	919,972	+0.06(+0.38%)
Mar 12, 2018	17.38	17.42	17.02	17.13	1,819,759	-0.25(-1.45%)
Mar 09, 2018	17.28	17.39	17.12	17.38	727,092	+0.25(+1.47%)
Mar 08, 2018	17.27	17.29	17.09	17.13	1,333,677	-0.12(-0.71%)
Mar 07, 2018		17.35		17.25	976,664	-0.07(-0.42%)
Mar 06, 2018	17.06	17.37	16.97	17.33	1,289,573	+0.26(+1.52%)
Mar 05, 2018	16.83	17.08	16.74	17.07	1,210,020	+0.19(+1.10%)
Mar 02, 2018	16.60	16.91	16.60	16.88	1,346,626	+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.