Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.67	16.67	16.39	16.40	34,160	-0.26(-1.57%)
May 30, 2018	16.46	16.71	16.46	16.66	14,781	+0.54(+3.35%)
May 29, 2018	16.47	16.61	16.12	16.12	8,196	-0.63(-3.77%)
May 25, 2018		16.75	16.75	16.75	0	-0.22(-1.29%)
May 24, 2018	17.14	17.14	16.97	16.97	29,227	-0.11(-0.67%)
May 23, 2018	17.11	17.11	16.81	17.09	12,189	-0.26(-1.47%)
May 22, 2018	17.63	17.64	17.34	17.34	5,268	-0.20(-1.14%)
May 21, 2018	17.55	17.58	17.45	17.54	17,285	+0.18(+1.06%)
May 18, 2018	17.34	17.51	17.32	17.36	14,966	-0.07(-0.38%)
May 17, 2018	17.23	17.56	17.23	17.43	24,609	+0.15(+0.88%)
May 16, 2018	16.78	17.29	16.78	17.27	26,790	+0.48(+2.85%)
May 15, 2018	16.87	16.87	16.46	16.80	19,584	-0.08(-0.47%)
May 14, 2018	16.89	16.91	16.79	16.87	28,606	+0.13(+0.76%)
May 11, 2018	17.03	17.06	16.74	16.75	41,396	-0.08(-0.50%)
May 10, 2018	16.64	17.05	16.64	16.83	55,997	+0.30(+1.83%)
May 09, 2018	16.34	16.53	16.32	16.53	16,274	+0.45(+2.82%)
May 08, 2018	16.08	16.17	16.08	16.08	32,679	-0.12(-0.77%)
May 07, 2018	16.13	16.42	16.08	16.20	20,427	+0.07(+0.44%)
May 04, 2018	15.60	16.28	15.60	16.13	16,841	+0.42(+2.69%)
May 03, 2018	15.73	15.78	15.44	15.71	10,012	-0.14(-0.91%)
May 02, 2018	15.68	15.85	15.64	15.85	5,331	+0.24(+1.51%)
May 01, 2018	15.42	15.62	15.29	15.62	20,532	-0.10(-0.64%)
Apr 30, 2018	16.11	16.11	15.72	15.72	12,394	-0.46(-2.87%)
Apr 27, 2018	16.40	16.40	16.18	16.18	6,392	-0.12(-0.72%)
Apr 26, 2018	16.06	16.32	16.06	16.30	9,035	+0.32(+1.98%)
Apr 25, 2018	15.84	16.01	15.72	15.98	5,243	+0.14(+0.86%)
Apr 24, 2018	16.74	16.74	15.55	15.84	34,135	-0.77(-4.63%)
Apr 23, 2018	16.71	16.82	16.58	16.61	18,942	-0.20(-1.16%)
Apr 20, 2018	17.05	17.05	16.71	16.81	47,285	-0.28(-1.62%)
Apr 19, 2018	17.28	17.28	16.91	17.09	22,772	-0.31(-1.75%)
Apr 18, 2018	17.38	17.52	17.37	17.39	26,702	+0.28(+1.66%)
Apr 17, 2018	16.97	17.18	16.88	17.11	31,908	+0.40(+2.37%)
Apr 16, 2018	16.49	16.75	16.35	16.71	17,382	+0.47(+2.88%)
Apr 13, 2018	16.40	16.46	16.22	16.24	9,475	-0.01(-0.09%)
Apr 12, 2018	15.98	16.29	15.97	16.26	9,064	+0.39(+2.45%)
Apr 11, 2018	15.96	15.96	15.71	15.87	9,043	-0.27(-1.67%)
Apr 10, 2018	15.86	16.26	15.82	16.14	21,425	+0.73(+4.77%)
Apr 09, 2018	15.47	15.85	15.29	15.41	67,553	+0.18(+1.21%)
Apr 06, 2018	15.70	15.75	14.99	15.22	71,509	-0.75(-4.69%)
Apr 05, 2018	15.71	16.01	15.71	15.97	39,965	+0.68(+4.44%)
Apr 04, 2018	14.44	15.30	14.40	15.29	17,369	+0.19(+1.25%)
Apr 03, 2018	14.89	15.10	14.69	15.10	12,613	+0.39(+2.64%)
Apr 02, 2018	15.27	15.38	14.55	14.71	24,961	-0.67(-4.37%)
Mar 29, 2018		15.39	15.39	15.39	0	+0.57(+3.85%)
Mar 28, 2018	15.18	15.33	14.74	14.82	63,015	-0.37(-2.45%)
Mar 27, 2018	15.63	15.72	15.19	15.19	31,379	-0.33(-2.15%)
Mar 26, 2018	15.51	15.54	15.02	15.52	61,286	+0.56(+3.73%)
Mar 23, 2018	15.76	15.76	14.96	14.96	52,297	-0.66(-4.21%)
Mar 22, 2018	16.31	16.45	15.62	15.62	33,552	-1.11(-6.64%)
Mar 21, 2018	16.36	16.91	16.36	16.73	25,121	+0.47(+2.91%)
Mar 20, 2018	16.32	16.42	16.26	16.26	23,767	+0.05(+0.28%)
Mar 19, 2018	16.74	16.74	16.14	16.22	241,103	-0.68(-4.02%)
Mar 16, 2018	16.77	17.00	16.76	16.89	20,118	+0.12(+0.71%)
Mar 15, 2018	17.30	17.30	16.77	16.77	14,058	-0.44(-2.56%)
Mar 14, 2018	17.75	17.75	17.22	17.22	11,598	-0.53(-2.99%)
Mar 13, 2018	18.14	18.24	17.75	17.75	13,244	-0.28(-1.54%)
Mar 12, 2018	18.27	18.30	17.92	18.02	31,350	+0.03(+0.18%)
Mar 09, 2018	17.60	17.99	17.56	17.99	27,445	+0.61(+3.51%)
Mar 08, 2018	17.61	17.61	17.25	17.38	25,400	-0.09(-0.49%)
Mar 07, 2018		17.51	17.29	17.47	23,872	-0.07(-0.38%)
Mar 06, 2018	17.34	17.75	17.21	17.53	18,661	+0.42(+2.43%)
Mar 05, 2018	16.55	17.16	16.54	17.12	18,715	+0.43(+2.60%)
Mar 02, 2018	16.44	16.71	16.36	16.68	16,637	-0.01(-0.04%)

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.