Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.97	17.97	17.35	17.80	96,050	+0.00(+0.00%)
May 30, 2017	18.15	18.25	17.76	17.80	79,512	-0.36(-2.01%)
May 26, 2017	18.46	18.64	18.07	18.17	29,908	-0.35(-1.88%)
May 25, 2017	18.43	18.69	18.11	18.52	84,324	+0.05(+0.29%)
May 24, 2017	18.47	18.68	18.14	18.46	80,082	+0.01(+0.05%)
May 23, 2017	18.28	18.48	18.14	18.45	52,112	+0.20(+1.12%)
May 22, 2017	18.68	18.69	18.10	18.25	113,761	-0.43(-2.29%)
May 19, 2017	18.11	18.81	17.97	18.68	148,555	+0.56(+3.10%)
May 18, 2017	17.81	18.16	17.80	18.11	144,449	+0.27(+1.50%)
May 17, 2017	18.27	18.68	17.56	17.85	51,786	-0.61(-3.28%)
May 16, 2017	18.69	18.69	18.28	18.45	53,213	-0.24(-1.29%)
May 15, 2017	18.13	18.71	17.97	18.69	87,474	+0.72(+4.01%)
May 12, 2017	18.36	18.36	17.97	17.97	85,081	-0.55(-2.98%)
May 11, 2017	18.58	18.69	18.27	18.52	38,276	-0.11(-0.57%)
May 10, 2017	18.73	18.78	18.33	18.63	54,126	-0.14(-0.76%)
May 09, 2017	18.66	18.85	18.60	18.77	104,870	+0.19(+1.01%)
May 08, 2017	18.41	18.61	18.26	18.59	69,949	+0.31(+1.71%)
May 05, 2017	18.62	18.62	18.17	18.27	65,099	-0.28(-1.54%)
May 04, 2017	18.49	18.68	18.40	18.56	153,035	-0.09(-0.48%)
May 03, 2017	18.52	18.83	18.25	18.65	413,920	+1.49(+8.66%)
May 02, 2017	17.54	17.59	17.12	17.16	131,658	-0.40(-2.28%)
May 01, 2017	17.74	17.74	17.47	17.56	54,125	-0.09(-0.50%)
Apr 28, 2017	18.00	18.00	17.54	17.65	88,661	-0.34(-1.88%)
Apr 27, 2017	18.56	18.61	17.94	17.99	44,858	-0.48(-2.60%)
Apr 26, 2017	18.58	18.69	18.44	18.47	74,092	-0.14(-0.77%)
Apr 25, 2017	18.51	18.69	18.47	18.61	103,087	+0.18(+0.97%)
Apr 24, 2017	18.11	18.52	18.03	18.44	66,325	+0.55(+3.09%)
Apr 21, 2017	17.90	18.24	17.77	17.88	153,938	-0.07(-0.40%)
Apr 20, 2017	17.60	18.00	17.58	17.95	83,734	+0.44(+2.49%)
Apr 19, 2017	17.72	17.96	17.34	17.52	84,444	-0.15(-0.86%)
Apr 18, 2017		17.81	17.57	17.67	80,186	-0.03(-0.15%)
Apr 17, 2017	17.77	17.94	17.36	17.70	66,125	+0.02(+0.10%)
Apr 13, 2017	17.65	17.77	17.33	17.68	97,417	-0.01(-0.05%)
Apr 12, 2017	17.87	17.87	17.51	17.69	67,264	-0.15(-0.85%)
Apr 11, 2017	17.52	17.94	17.50	17.84	150,945	+0.13(+0.75%)
Apr 10, 2017	17.82	18.07	17.51	17.71	206,909	-0.27(-1.49%)
Apr 07, 2017	17.58	18.01	17.43	17.97	82,404	+0.32(+1.82%)
Apr 06, 2017	17.42	17.69	17.02	17.65	48,705	+0.25(+1.43%)
Apr 05, 2017	17.34	17.83	17.24	17.40	148,316	+0.08(+0.46%)
Apr 04, 2017	16.96	17.38	16.83	17.32	94,520	+0.34(+1.99%)
Apr 03, 2017	17.31	17.37	16.98	16.98	67,203	-0.31(-1.80%)
Mar 31, 2017	17.38	17.43	17.07	17.30	75,474	-0.06(-0.36%)
Mar 30, 2017	17.14	17.42	17.11	17.36	51,422	+0.19(+1.09%)
Mar 29, 2017	17.24	17.35	17.15	17.17	34,562	-0.13(-0.77%)
Mar 28, 2017	17.27	17.32	17.10	17.30	58,003	-0.04(-0.26%)
Mar 27, 2017	16.80	17.43	16.61	17.35	120,723	+0.36(+2.10%)
Mar 24, 2017	17.04	17.12	16.84	16.99	106,660	+0.05(+0.32%)
Mar 23, 2017	16.30	17.30	16.30	16.94	214,587	+0.54(+3.31%)
Mar 22, 2017	16.90	16.90	16.31	16.40	114,776	-0.53(-3.15%)
Mar 21, 2017	17.56	17.56	16.90	16.93	133,648	-0.50(-2.86%)
Mar 20, 2017	17.61	17.61	17.05	17.43	197,705	-0.27(-1.51%)
Mar 17, 2017	17.87	18.03	17.27	17.70	275,787	-0.20(-1.09%)
Mar 16, 2017	17.79	17.93	17.76	17.89	51,694	+0.10(+0.55%)
Mar 15, 2017	17.70	17.85	17.60	17.79	60,639	+0.16(+0.91%)
Mar 14, 2017	17.58	17.76	17.25	17.63	73,192	-0.01(-0.05%)
Mar 13, 2017	17.63	17.73	17.51	17.64	65,829	+0.02(+0.10%)
Mar 10, 2017	17.49	17.66	17.30	17.63	72,290	+0.16(+0.92%)
Mar 09, 2017	17.74	17.92	17.44	17.46	88,573	-0.32(-1.80%)
Mar 08, 2017	17.99	18.07	17.63	17.79	96,403	-0.08(-0.45%)
Mar 07, 2017	17.73	17.98	17.73	17.87	45,126	+0.09(+0.50%)
Mar 06, 2017	18.09	18.09	17.63	17.78	98,056	-0.36(-1.96%)
Mar 03, 2017	18.26	18.32	17.98	18.13	81,704	-0.12(-0.63%)
Mar 02, 2017	18.26	18.35	17.98	18.25	95,592	+0.00(+0.00%)

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.