Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.83	16.98	16.68	16.94	971,919	+0.19(+1.13%)
May 30, 2018	16.23	16.79	16.22	16.75	1,127,405	+0.54(+3.33%)
May 29, 2018	15.25	16.31	15.21	16.21	1,715,660	+0.95(+6.23%)
May 25, 2018		15.26	15.26	15.26	0	+0.54(+3.67%)
May 24, 2018	14.55	14.85	14.44	14.72	690,261	+0.25(+1.73%)
May 23, 2018	13.99	14.47	13.97	14.47	1,998,658	+0.42(+2.99%)
May 22, 2018	13.91	14.20	13.85	14.05	437,318	+0.14(+1.01%)
May 21, 2018	13.92	14.06	13.88	13.91	1,059,579	+0.03(+0.22%)
May 18, 2018	14.14	14.21	13.87	13.88	1,058,091	-0.21(-1.49%)
May 17, 2018	14.09	14.30	14.07	14.09	1,224,769	-0.04(-0.28%)
May 16, 2018	13.96	14.15	13.96	14.13	553,486	+0.22(+1.58%)
May 15, 2018	13.89	14.15	13.88	13.91	669,270	+0.02(+0.14%)
May 14, 2018	13.83	14.02	13.75	13.89	1,050,168	+0.07(+0.51%)
May 11, 2018	13.96	14.05	13.80	13.82	772,471	+0.16(+1.17%)
May 10, 2018	13.65	13.96	13.59	13.66	1,077,149	+0.09(+0.66%)
May 09, 2018	13.55	14.04	13.49	13.57	1,110,565	+0.12(+0.89%)
May 08, 2018	13.42	13.80	13.39	13.45	1,507,861	+0.41(+3.14%)
May 07, 2018	13.22	13.26	12.98	13.04	771,982	-0.14(-1.06%)
May 04, 2018	13.25	13.43	13.12	13.18	1,268,354	-0.17(-1.27%)
May 03, 2018	13.88	13.88	13.32	13.35	1,547,026	-0.60(-4.30%)
May 02, 2018	14.24	14.34	13.94	13.95	2,406,045	-0.61(-4.19%)
May 01, 2018	14.95	15.07	13.85	14.56	5,090,851	-2.19(-13.07%)
Apr 30, 2018	16.72	16.99	16.68	16.75	935,923	+0.07(+0.42%)
Apr 27, 2018	16.73	17.00	16.50	16.68	1,274,072	-0.03(-0.18%)
Apr 26, 2018	17.08	17.13	16.66	16.71	788,941	-0.29(-1.71%)
Apr 25, 2018	16.91	17.01	16.77	17.00	650,035	+0.08(+0.47%)
Apr 24, 2018	17.18	17.27	16.77	16.92	825,259	-0.21(-1.23%)
Apr 23, 2018	17.31	17.40	17.00	17.13	796,878	-0.08(-0.46%)
Apr 20, 2018	17.63	17.72	17.19	17.21	574,621	-0.46(-2.60%)
Apr 19, 2018	18.26	18.45	17.62	17.67	682,323	-0.59(-3.23%)
Apr 18, 2018	17.99	18.35	17.90	18.26	880,375	+0.24(+1.33%)
Apr 17, 2018	17.82	18.30	17.82	18.02	527,295	+0.19(+1.07%)
Apr 16, 2018	17.90	18.00	17.80	17.83	496,681	-0.07(-0.39%)
Apr 13, 2018	17.98	18.01	17.67	17.90	418,948	+0.01(+0.06%)
Apr 12, 2018	17.44	17.98	17.38	17.89	710,751	+0.58(+3.35%)
Apr 11, 2018	17.03	17.40	16.89	17.31	682,130	+0.25(+1.47%)
Apr 10, 2018	17.28	17.46	17.05	17.06	327,037	+0.02(+0.12%)
Apr 09, 2018	17.41	17.44	17.00	17.04	586,857	-0.23(-1.33%)
Apr 06, 2018	17.11	17.43	17.03	17.27	1,023,257	+0.14(+0.82%)
Apr 05, 2018	16.94	17.32	16.94	17.13	783,175	+0.24(+1.42%)
Apr 04, 2018	16.86	16.99	16.78	16.89	1,215,208	-0.05(-0.30%)
Apr 03, 2018	16.18	17.00	16.05	16.94	2,450,060	+0.77(+4.76%)
Apr 02, 2018	16.33	16.77	16.14	16.17	1,124,575	-0.15(-0.92%)
Mar 29, 2018		16.32	16.32	16.32	0	+0.22(+1.37%)
Mar 28, 2018	16.00	16.27	15.93	16.10	797,515	+0.15(+0.94%)
Mar 27, 2018	15.89	16.12	15.68	15.95	591,593	+0.04(+0.25%)
Mar 26, 2018	16.72	16.75	15.63	15.91	760,494	-0.63(-3.81%)
Mar 23, 2018	16.50	16.71	16.34	16.54	645,875	+0.14(+0.85%)
Mar 22, 2018	16.31	16.79	16.27	16.40	931,471	-0.03(-0.18%)
Mar 21, 2018	16.09	16.53	16.07	16.43	713,028	+0.39(+2.43%)
Mar 20, 2018	16.26	16.31	15.85	16.04	634,534	-0.19(-1.17%)
Mar 19, 2018	16.28	16.37	16.04	16.23	657,196	-0.09(-0.55%)
Mar 16, 2018	16.05	16.54	15.95	16.32	1,131,825	+0.29(+1.81%)
Mar 15, 2018	16.10	16.24	16.00	16.03	761,147	-0.06(-0.37%)
Mar 14, 2018	16.05	16.31	15.96	16.09	505,427	+0.03(+0.19%)
Mar 13, 2018	16.11	16.46	16.01	16.06	1,044,957	+0.05(+0.31%)
Mar 12, 2018	15.92	16.28	15.75	16.01	861,371	+0.05(+0.31%)
Mar 09, 2018	16.21	16.21	15.78	15.96	1,000,208	-0.20(-1.24%)
Mar 08, 2018	16.32	16.41	15.97	16.16	747,913	-0.15(-0.92%)
Mar 07, 2018		16.90	16.24	16.31	1,270,745	-0.21(-1.27%)
Mar 06, 2018	16.44	16.75	16.29	16.52	1,403,915	+0.09(+0.55%)
Mar 05, 2018	15.78	16.56	15.78	16.43	1,776,005	+0.52(+3.27%)
Mar 02, 2018	16.61	16.70	14.69	15.91	4,436,726	-1.26(-7.34%)

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.