Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.25	15.25	14.76	15.11	1,802,854	-0.13(-0.85%)
May 30, 2017	15.22	15.32	15.15	15.24	1,785,454	+0.01(+0.07%)
May 26, 2017	15.18	15.37	15.02	15.23	797,943	+0.01(+0.07%)
May 25, 2017	15.66	15.70	15.09	15.22	2,269,994	-0.36(-2.31%)
May 24, 2017	15.70	15.71	15.53	15.58	818,402	-0.06(-0.38%)
May 23, 2017	15.70	15.82	15.60	15.64	1,271,135	-0.02(-0.13%)
May 22, 2017	15.72	15.82	15.56	15.66	1,026,181	-0.02(-0.13%)
May 19, 2017	15.81	15.96	15.66	15.68	1,604,066	-0.09(-0.57%)
May 18, 2017	15.76	15.87	15.51	15.77	2,197,978	-0.08(-0.50%)
May 17, 2017	16.82	16.52	15.78	15.85	1,930,220	-0.97(-5.77%)
May 16, 2017	17.46	17.48	16.71	16.82	2,113,964	-0.51(-2.94%)
May 15, 2017	17.31	17.58	17.30	17.33	850,976	+0.08(+0.46%)
May 12, 2017	17.62	17.81	17.20	17.25	851,301	-0.44(-2.49%)
May 11, 2017	17.69	17.84	17.54	17.69	940,645	+0.01(+0.06%)
May 10, 2017	17.90	18.05	17.62	17.68	1,362,352	-0.24(-1.34%)
May 09, 2017	18.01	18.09	17.85	17.92	1,718,543	+0.03(+0.17%)
May 08, 2017	17.59	18.00	17.55	17.89	1,483,299	+0.32(+1.82%)
May 05, 2017	17.62	18.14	17.15	17.57	2,698,752	+0.93(+5.59%)
May 04, 2017	16.66	16.81	16.45	16.64	1,820,427	+0.02(+0.12%)
May 03, 2017	16.72	16.87	16.55	16.62	1,461,752	+0.05(+0.30%)
May 02, 2017	17.63	17.77	16.19	16.57	3,823,561	-0.96(-5.48%)
May 01, 2017	17.77	17.82	17.51	17.53	1,192,148	-0.06(-0.34%)
Apr 28, 2017	17.75	17.80	17.54	17.59	851,526	-0.10(-0.57%)
Apr 27, 2017	17.59	17.76	17.43	17.69	1,291,715	+0.22(+1.26%)
Apr 26, 2017	17.62	17.95	17.46	17.47	1,566,709	-0.14(-0.80%)
Apr 25, 2017	17.46	17.67	17.33	17.61	971,670	+0.39(+2.26%)
Apr 24, 2017	17.25	17.39	17.12	17.22	1,326,118	+0.23(+1.35%)
Apr 21, 2017	17.25	17.34	16.94	16.99	1,300,354	-0.30(-1.74%)
Apr 20, 2017	17.21	17.57	17.19	17.29	1,391,000	+0.26(+1.53%)
Apr 19, 2017	17.05	17.36	17.01	17.03	1,085,853	+0.02(+0.12%)
Apr 18, 2017	16.78	17.12	16.75	17.01	1,173,303	+0.16(+0.95%)
Apr 17, 2017	16.69	16.94	16.64	16.85	1,458,632	+0.17(+1.02%)
Apr 13, 2017	16.64	16.80	16.47	16.68	1,892,273	-0.02(-0.12%)
Apr 12, 2017	16.78	16.94	16.59	16.70	1,436,742	-0.08(-0.48%)
Apr 11, 2017	16.71	16.87	16.55	16.78	1,575,993	+0.00(+0.00%)
Apr 10, 2017	16.92	16.99	16.64	16.78	1,630,156	-0.18(-1.06%)
Apr 07, 2017	16.89	17.07	16.78	16.96	1,853,900	-0.04(-0.24%)
Apr 06, 2017	16.98	17.35	16.90	17.00	1,663,195	+0.12(+0.71%)
Apr 05, 2017	17.64	17.68	16.77	16.88	3,695,416	-0.51(-2.93%)
Apr 04, 2017	17.48	17.65	17.33	17.39	3,558,437	-0.22(-1.25%)
Apr 03, 2017	18.81	18.97	17.14	17.61	3,763,944	-1.17(-6.23%)
Mar 31, 2017	18.91	19.00	18.64	18.78	806,777	-0.11(-0.58%)
Mar 30, 2017	18.66	18.98	18.61	18.89	800,622	+0.24(+1.29%)
Mar 29, 2017	18.70	18.90	18.60	18.65	945,606	-0.06(-0.32%)
Mar 28, 2017	18.52	18.88	18.38	18.71	1,009,342	+0.17(+0.92%)
Mar 27, 2017	18.31	18.58	18.16	18.54	997,696	-0.08(-0.43%)
Mar 24, 2017	18.66	18.95	18.50	18.62	1,093,127	+0.00(+0.00%)
Mar 23, 2017	18.64	18.82	18.47	18.62	1,362,870	-0.15(-0.80%)
Mar 22, 2017	18.90	19.16	18.55	18.77	1,173,087	-0.20(-1.05%)
Mar 21, 2017	20.19	20.20	18.93	18.97	1,530,243	-1.12(-5.57%)
Mar 20, 2017	20.29	20.34	19.95	20.09	1,052,705	-0.29(-1.42%)
Mar 17, 2017	20.70	20.77	20.22	20.38	1,808,307	-0.26(-1.26%)
Mar 16, 2017	20.52	20.76	20.44	20.64	1,148,353	+0.25(+1.23%)
Mar 15, 2017	19.98	20.59	19.95	20.39	1,258,701	+0.47(+2.36%)
Mar 14, 2017	19.65	20.08	19.64	19.92	671,854	+0.17(+0.86%)
Mar 13, 2017	19.60	19.93	19.54	19.75	638,793	+0.19(+0.97%)
Mar 10, 2017	19.61	19.68	19.44	19.56	772,961	+0.16(+0.82%)
Mar 09, 2017	19.82	19.91	19.34	19.40	1,278,314	-0.44(-2.22%)
Mar 08, 2017	19.50	19.95	19.36	19.84	1,344,093	+0.49(+2.53%)
Mar 07, 2017	19.74	19.81	19.34	19.35	1,740,187	-0.45(-2.27%)
Mar 06, 2017	20.23	20.31	19.72	19.80	1,072,020	-0.64(-3.13%)
Mar 03, 2017	20.56	20.69	20.33	20.44	1,285,977	-0.08(-0.39%)
Mar 02, 2017	20.31	20.83	20.21	20.52	1,441,956	+0.22(+1.08%)

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.