Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.80	18.95	17.75	17.80	1,382,411	-0.90(-4.81%)
May 30, 2017	17.95	19.30	17.20	18.70	3,531,141	+2.30(+14.02%)
May 26, 2017	16.40	16.70	16.25	16.40	625,860	+0.10(+0.61%)
May 25, 2017	16.70	16.85	16.05	16.30	1,140,613	-0.35(-2.10%)
May 24, 2017	16.55	16.65	16.40	16.65	663,944	+0.10(+0.60%)
May 23, 2017	16.40	16.55	16.05	16.55	949,428	+0.25(+1.53%)
May 22, 2017	16.05	16.35	15.90	16.30	1,625,808	+0.35(+2.19%)
May 19, 2017	16.00	16.25	15.90	15.95	665,821	-0.10(-0.62%)
May 18, 2017	16.20	16.40	15.15	16.05	866,232	-0.25(-1.53%)
May 17, 2017	16.55	17.10	16.25	16.30	894,352	-0.50(-2.98%)
May 16, 2017	17.10	17.20	16.55	16.80	721,692	-0.25(-1.47%)
May 15, 2017	16.95	17.30	16.90	17.05	820,236	+0.25(+1.49%)
May 12, 2017	17.20	17.25	16.65	16.80	834,248	-0.30(-1.75%)
May 11, 2017	17.50	17.75	17.00	17.10	878,759	-0.55(-3.12%)
May 10, 2017	17.20	17.85	16.40	17.65	1,704,577	+0.35(+2.02%)
May 09, 2017	18.10	18.10	17.00	17.30	1,341,176	-0.80(-4.42%)
May 08, 2017	18.25	18.45	17.85	18.10	669,389	-0.20(-1.09%)
May 05, 2017	18.10	18.45	18.00	18.30	1,064,936	+0.35(+1.95%)
May 04, 2017	19.90	19.90	17.90	17.95	1,449,460	-1.45(-7.47%)
May 03, 2017	19.60	19.60	19.05	19.40	720,568	-0.25(-1.27%)
May 02, 2017	19.25	19.65	19.15	19.65	556,341	+0.35(+1.81%)
May 01, 2017	19.85	19.90	19.10	19.30	518,139	-0.45(-2.28%)
Apr 28, 2017	19.60	19.80	19.20	19.75	411,487	+0.05(+0.25%)
Apr 27, 2017	19.70	19.93	19.45	19.70	433,716	+0.20(+1.03%)
Apr 26, 2017	19.40	19.75	19.30	19.50	578,031	+0.10(+0.52%)
Apr 25, 2017	19.50	19.60	19.35	19.40	798,120	-0.10(-0.51%)
Apr 24, 2017	19.35	19.70	19.15	19.50	632,829	+0.45(+2.36%)
Apr 21, 2017	19.05	19.23	18.50	19.05	721,285	-0.10(-0.52%)
Apr 20, 2017	19.10	19.20	18.90	19.15	325,905	+0.20(+1.06%)
Apr 19, 2017	18.90	19.12	18.88	18.95	342,404	+0.15(+0.80%)
Apr 18, 2017	18.80	18.95	18.60	18.80	361,169	-0.10(-0.53%)
Apr 17, 2017	18.40	19.00	18.30	18.90	460,760	+0.65(+3.56%)
Apr 13, 2017	18.50	18.68	18.25	18.25	786,098	-0.25(-1.35%)
Apr 12, 2017	19.25	19.25	18.30	18.50	629,001	-0.70(-3.65%)
Apr 11, 2017	18.80	19.30	18.57	19.20	641,625	+0.45(+2.40%)
Apr 10, 2017	18.55	18.82	18.25	18.75	501,649	+0.20(+1.08%)
Apr 07, 2017	18.65	19.00	18.40	18.55	641,913	-0.20(-1.07%)
Apr 06, 2017	18.30	18.75	18.12	18.75	438,145	+0.45(+2.46%)
Apr 05, 2017	18.50	18.80	18.25	18.30	421,427	-0.05(-0.27%)
Apr 04, 2017	18.10	18.55	18.05	18.35	587,679	+0.10(+0.55%)
Apr 03, 2017	18.65	18.85	18.05	18.25	708,280	-0.50(-2.67%)
Mar 31, 2017	18.65	18.77	18.50	18.75	1,079,008	+0.00(+0.00%)
Mar 30, 2017	18.65	18.75	18.15	18.75	391,307	+0.15(+0.81%)
Mar 29, 2017	18.50	18.85	18.45	18.60	534,367	-0.05(-0.27%)
Mar 28, 2017	18.00	18.75	17.90	18.65	638,920	+0.60(+3.32%)
Mar 27, 2017	17.85	18.15	17.43	18.05	510,826	+0.00(+0.00%)
Mar 24, 2017	17.85	18.15	17.75	18.05	612,184	+0.15(+0.84%)
Mar 23, 2017	17.95	18.20	17.70	17.90	305,032	-0.05(-0.28%)
Mar 22, 2017	18.30	18.50	17.85	17.95	641,312	-0.30(-1.64%)
Mar 21, 2017	18.45	18.45	18.05	18.25	549,817	-0.05(-0.27%)
Mar 20, 2017	18.70	18.85	18.20	18.30	357,801	-0.30(-1.61%)
Mar 17, 2017	18.15	18.70	18.15	18.60	2,161,134	+0.30(+1.64%)
Mar 16, 2017	18.30	18.60	18.05	18.30	576,439	-0.20(-1.08%)
Mar 15, 2017	18.15	18.60	18.10	18.50	698,537	+0.30(+1.65%)
Mar 14, 2017	18.35	18.55	18.20	18.20	363,214	-0.30(-1.62%)
Mar 13, 2017	18.55	18.55	18.18	18.50	623,993	+0.05(+0.27%)
Mar 10, 2017	18.20	18.52	18.15	18.45	662,221	+0.40(+2.22%)
Mar 09, 2017	18.10	18.45	18.00	18.05	659,862	+0.00(+0.00%)
Mar 08, 2017	18.30	18.55	18.05	18.05	575,355	-0.30(-1.63%)
Mar 07, 2017	18.60	18.70	18.05	18.35	560,179	-0.20(-1.08%)
Mar 06, 2017	18.00	18.65	18.00	18.55	815,661	+0.50(+2.77%)
Mar 03, 2017	18.00	18.20	17.85	18.05	841,242	+0.05(+0.28%)
Mar 02, 2017	18.30	18.50	17.70	18.00	1,265,090	-0.95(-5.01%)

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.