Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.12	16.77	15.63	15.69	266,986	-0.05(-0.32%)
May 30, 2018	15.99	15.99	15.50	15.74	86,458	-0.19(-1.19%)
May 29, 2018	15.98	16.19	15.84	15.93	50,195	-0.09(-0.56%)
May 25, 2018		16.02	16.02	16.02	0	-0.01(-0.06%)
May 24, 2018	16.20	16.20	15.85	16.03	53,816	-0.15(-0.93%)
May 23, 2018	16.11	16.38	16.10	16.18	40,704	+0.07(+0.43%)
May 22, 2018	16.38	16.45	16.00	16.11	82,657	-0.13(-0.80%)
May 21, 2018	15.79	16.55	15.79	16.24	97,822	+0.37(+2.33%)
May 18, 2018	15.70	16.48	15.60	15.87	139,963	-0.47(-2.88%)
May 17, 2018	16.30	16.99	16.01	16.34	104,656	-0.68(-4.00%)
May 16, 2018	17.75	18.00	16.98	17.02	185,390	-0.73(-4.11%)
May 15, 2018	17.12	17.97	17.12	17.75	72,000	+0.54(+3.14%)
May 14, 2018	17.61	17.72	17.06	17.21	190,268	+0.06(+0.35%)
May 11, 2018	16.40	18.18	16.17	17.15	647,900	+0.98(+6.06%)
May 10, 2018	16.23	16.53	16.05	16.17	120,993	+0.15(+0.94%)
May 09, 2018	15.67	16.39	15.67	16.02	65,549	+0.48(+3.09%)
May 08, 2018	15.65	15.98	15.50	15.54	24,223	-0.15(-0.96%)
May 07, 2018	15.65	15.83	15.65	15.69	32,810	+0.11(+0.71%)
May 04, 2018	15.86	15.86	15.54	15.58	27,807	-0.05(-0.32%)
May 03, 2018	15.77	15.81	15.55	15.63	45,006	-0.07(-0.45%)
May 02, 2018	15.79	15.90	15.60	15.70	35,133	+0.10(+0.64%)
May 01, 2018	16.21	16.21	15.60	15.60	13,077	-0.73(-4.47%)
Apr 30, 2018	16.08	16.44	15.18	16.33	58,418	+0.38(+2.38%)
Apr 27, 2018	16.31	16.31	15.76	15.95	45,808	+0.23(+1.46%)
Apr 26, 2018	16.45	16.45	15.56	15.72	34,577	-0.73(-4.44%)
Apr 25, 2018	16.10	16.50	15.54	16.45	106,372	+0.21(+1.29%)
Apr 24, 2018	15.99	16.59	15.67	16.24	47,522	+0.21(+1.31%)
Apr 23, 2018	15.98	16.10	15.40	16.03	56,359	-0.07(-0.43%)
Apr 20, 2018	15.91	16.10	15.21	16.10	19,645	+0.28(+1.77%)
Apr 19, 2018	15.09	15.90	15.09	15.82	46,506	+0.73(+4.84%)
Apr 18, 2018	14.95	15.19	14.91	15.09	27,836	+0.12(+0.80%)
Apr 17, 2018	15.00	15.27	14.90	14.97	20,167	+0.04(+0.27%)
Apr 16, 2018	15.07	15.20	14.81	14.93	16,803	-0.11(-0.73%)
Apr 13, 2018	15.33	15.33	14.70	15.04	30,369	-0.32(-2.08%)
Apr 12, 2018	15.50	15.93	15.19	15.36	19,315	-0.03(-0.19%)
Apr 11, 2018	15.08	15.60	14.67	15.39	38,279	+0.41(+2.74%)
Apr 10, 2018	15.52	15.69	14.98	14.98	120,164	-0.38(-2.47%)
Apr 09, 2018	15.09	16.00	15.09	15.36	72,403	+0.41(+2.74%)
Apr 06, 2018	15.15	15.24	14.84	14.95	21,625	-0.33(-2.16%)
Apr 05, 2018	15.17	15.67	14.70	15.28	39,192	+0.22(+1.46%)
Apr 04, 2018	14.59	15.21	14.52	15.06	33,249	+0.18(+1.21%)
Apr 03, 2018	14.97	15.30	14.67	14.88	58,462	-0.14(-0.93%)
Apr 02, 2018	15.18	15.30	14.70	15.02	68,831	-0.29(-1.89%)
Mar 29, 2018		15.31	15.31	15.31	0	+0.21(+1.39%)
Mar 28, 2018	15.01	15.48	14.97	15.10	106,330	+0.04(+0.27%)
Mar 27, 2018	15.04	15.63	14.92	15.06	82,145	+0.12(+0.80%)
Mar 26, 2018	16.02	16.02	14.73	14.94	128,682	-0.89(-5.62%)
Mar 23, 2018	15.34	16.40	15.32	15.83	183,570	+0.36(+2.33%)
Mar 22, 2018	16.85	16.85	15.29	15.47	148,664	-1.56(-9.16%)
Mar 21, 2018	17.00	17.14	16.19	17.03	141,125	+0.05(+0.29%)
Mar 20, 2018	16.39	17.25	16.03	16.98	432,544	+0.50(+3.03%)
Mar 19, 2018	14.41	16.50	14.41	16.48	488,006	+2.14(+14.92%)
Mar 16, 2018	16.88	17.85	14.12	14.34	319,359	-2.00(-12.24%)
Mar 15, 2018	17.36	18.00	16.13	16.34	218,224	-0.74(-4.33%)
Mar 14, 2018	17.50	17.50	17.45	17.08	201,591	-0.33(-1.90%)
Mar 13, 2018	17.12	18.60	17.08	17.41	341,781	+0.33(+1.93%)
Mar 12, 2018	15.76	17.24	15.52	17.08	436,557	+1.41(+9.00%)
Mar 09, 2018	15.71	16.14	15.45	15.67	73,976	+0.02(+0.13%)
Mar 08, 2018	15.79	15.94	15.46	15.65	51,977	-0.16(-1.01%)
Mar 07, 2018		15.93	15.41	15.81	33,029	-0.03(-0.19%)
Mar 06, 2018	15.49	15.99	15.14	15.84	74,370	+0.45(+2.92%)
Mar 05, 2018	15.21	15.46	15.13	15.39	33,473	+0.01(+0.07%)
Mar 02, 2018	15.65	15.65	14.23	15.38	244,622	-0.17(-1.09%)
Mar 01, 2018	16.44	16.44	15.55	15.55	113,511	-0.94(-5.70%)
Feb 28, 2018	16.37	16.50	16.06	16.49	271,979	+0.00(+0.00%)
Feb 27, 2018	15.89	16.59	15.77	16.49	98,363	+0.57(+3.58%)
Feb 26, 2018	16.50	16.50	15.90	15.92	117,596	-0.56(-3.40%)
Feb 23, 2018	16.19	16.60	16.02	16.48	68,858	+0.42(+2.62%)
Feb 22, 2018	16.37	16.37	15.81	16.06	113,796	-0.25(-1.53%)
Feb 21, 2018	16.42	16.42	16.00	16.31	163,395	-0.07(-0.43%)
Feb 20, 2018	16.40	16.60	16.10	16.38	144,603	-0.01(-0.06%)
Feb 16, 2018		16.39	16.39	16.39	0	-0.08(-0.49%)
Feb 15, 2018	16.42	16.50	16.18	16.47	75,929	+0.13(+0.80%)
Feb 14, 2018	16.00	16.38	15.75	16.34	192,468	+0.34(+2.12%)
Feb 13, 2018	15.86	16.00	15.67	16.00	233,033	+0.03(+0.19%)
Feb 12, 2018	15.65	16.00	15.47	15.97	220,278	+0.43(+2.77%)
Feb 09, 2018	15.20	15.60	14.61	15.54	337,035	+0.27(+1.77%)
Feb 08, 2018	15.91	16.10	15.01	15.27	257,056	-0.53(-3.35%)
Feb 07, 2018	14.88	15.92	14.08	15.80	375,479	+0.19(+1.22%)
Feb 06, 2018	13.72	15.65	13.12	15.61	545,829	+1.71(+12.30%)
Feb 05, 2018	15.83	15.83	13.05	13.90	452,908	-2.10(-13.12%)
Feb 02, 2018	16.49	16.50	15.79	16.00	376,935	-0.45(-2.74%)
Feb 01, 2018	16.50	16.50	16.14	16.45	375,976	+0.00(+0.00%)
Jan 31, 2018	16.45	16.56	16.26	16.45	339,108	+0.00(+0.00%)
Jan 30, 2018	16.50	16.55	16.37	16.45	288,945	-0.05(-0.30%)
Jan 29, 2018	16.25	16.57	16.25	16.50	318,548	+0.20(+1.23%)
Jan 26, 2018	16.37	16.59	16.11	16.30	395,286	-0.04(-0.24%)
Jan 25, 2018	16.53	16.53	16.24	16.34	330,314	-0.06(-0.37%)
Jan 24, 2018	15.98	16.71	15.70	16.40	419,946	+0.34(+2.12%)
Jan 23, 2018	16.17	16.32	15.67	16.06	338,847	-0.24(-1.47%)
Jan 22, 2018	16.50	16.72	16.18	16.30	438,391	+0.00(+0.00%)
Jan 19, 2018	15.00	16.70	14.94	16.30	726,093	+1.35(+9.03%)
Jan 18, 2018	14.85	15.06	14.73	14.95	229,425	-0.01(-0.07%)
Jan 17, 2018	14.71	15.08	14.59	14.96	204,193	+0.32(+2.19%)
Jan 16, 2018	15.06	15.06	14.57	14.64	470,693	-0.32(-2.14%)
Jan 12, 2018		14.96	14.96	14.96	0	-0.02(-0.13%)
Jan 11, 2018	14.91	15.10	14.77	14.98	380,942	+0.07(+0.47%)
Jan 10, 2018	14.65	15.05	14.65	14.91	304,579	+0.42(+2.90%)
Jan 09, 2018	14.96	15.03	14.46	14.49	281,461	-0.45(-3.01%)
Jan 08, 2018	15.09	15.31	14.60	14.94	237,294	-0.06(-0.40%)
Jan 05, 2018	15.00	15.22	14.80	15.00	272,448	-0.11(-0.73%)
Jan 04, 2018	15.43	15.66	14.85	15.11	361,075	-0.20(-1.31%)
Jan 03, 2018	14.76	15.43	14.40	15.31	467,821	+0.43(+2.89%)
Jan 02, 2018	14.90	15.06	14.87	14.88	297,887	+0.09(+0.61%)
Dec 29, 2017		14.79	14.79	14.79	0	+0.17(+1.16%)
Dec 28, 2017	14.20	14.68	13.92	14.62	325,738	+0.38(+2.67%)
Dec 27, 2017	12.91	14.40	12.91	14.24	930,458	+1.44(+11.25%)
Dec 26, 2017	12.40	12.96	12.31	12.80	130,677	+0.30(+2.40%)
Dec 22, 2017	12.47	12.60	12.19	12.50	151,531	-0.05(-0.40%)
Dec 21, 2017	12.46	12.65	12.02	12.55	363,415	+0.02(+0.16%)
Dec 20, 2017	12.79	12.79	12.31	12.53	297,856	-0.08(-0.63%)
Dec 19, 2017	12.43	12.73	12.19	12.61	196,864	+0.27(+2.19%)
Dec 18, 2017	12.46	12.64	11.95	12.34	459,235	-0.02(-0.16%)
Dec 15, 2017	12.07	12.75	11.98	12.36	206,698	+0.16(+1.31%)
Dec 14, 2017	12.07	12.60	11.75	12.20	356,612	+0.23(+1.92%)
Dec 13, 2017	12.15	12.67	11.91	11.97	398,588	-0.33(-2.68%)
Dec 12, 2017	11.76	12.31	11.50	12.30	555,870	+0.54(+4.59%)
Dec 11, 2017	11.24	11.98	11.24	11.76	542,496	+0.61(+5.47%)
Dec 08, 2017	10.88	11.28	10.86	11.15	224,423	+0.34(+3.15%)
Dec 07, 2017	10.56	10.97	10.56	10.81	227,762	+0.25(+2.37%)
Dec 06, 2017	10.36	10.70	10.20	10.56	240,292	+0.19(+1.83%)
Dec 05, 2017	10.01	10.50	10.01	10.37	188,108	+0.30(+2.98%)
Dec 04, 2017	10.09	10.11	9.989	10.07	223,235	+0.01(+0.10%)
Dec 01, 2017	10.17	10.33	9.920	10.06	366,435	-0.11(-1.08%)
Nov 30, 2017	10.05	10.20	9.810	10.17	365,705	+0.20(+2.01%)
Nov 29, 2017	10.00	10.23	9.800	9.970	404,986	+0.05(+0.50%)
Nov 28, 2017	10.73	10.79	9.500	9.920	850,983	-0.67(-6.33%)
Nov 27, 2017	9.850	10.71	9.750	10.59	651,339	+0.96(+9.97%)
Nov 24, 2017	9.750	9.800	9.520	9.630	683,529	-0.43(-4.27%)
Nov 22, 2017	9.760	10.14	9.750	10.06	271,908	+0.31(+3.18%)
Nov 21, 2017	9.720	10.02	9.500	9.750	539,867	-0.03(-0.31%)
Nov 20, 2017	10.61	10.72	9.620	9.780	678,791	-0.91(-8.51%)
Nov 17, 2017	9.910	10.85	9.850	10.69	642,270	+0.80(+8.09%)
Nov 16, 2017	9.910	10.30	9.600	9.890	1,185,743	+0.17(+1.75%)
Nov 15, 2017	10.23	10.23	9.595	9.720	783,957	-0.60(-5.81%)
Nov 14, 2017	11.11	11.18	10.21	10.32	694,259	-0.49(-4.53%)
Nov 13, 2017	11.42	11.42	10.63	10.81	842,426	-0.61(-5.34%)
Nov 10, 2017	12.12	12.18	11.05	11.42	1,004,237	-0.71(-5.85%)
Nov 09, 2017	12.19	12.39	12.01	12.13	278,362	-0.18(-1.46%)
Nov 08, 2017	13.19	13.19	12.20	12.31	276,096	-0.44(-3.45%)
Nov 07, 2017	13.51	13.73	12.40	12.75	472,685	-0.82(-6.04%)
Nov 06, 2017	13.24	13.64	12.50	13.57	568,495	+0.24(+1.80%)
Nov 03, 2017	12.90	13.42	12.90	13.33	145,125	+0.48(+3.74%)
Nov 02, 2017	12.90	13.42	12.39	12.85	587,611	-0.07(-0.54%)
Nov 01, 2017	14.03	14.36	12.26	12.92	1,758,904	-1.22(-8.63%)
Oct 31, 2017	14.35	14.49	14.05	14.14	658,098	-0.22(-1.53%)
Oct 30, 2017	13.79	14.39	13.70	14.36	873,214	+0.62(+4.51%)
Oct 27, 2017	12.44	13.94	12.36	13.74	1,584,115	+1.44(+11.71%)
Oct 26, 2017	11.73	13.12	11.67	12.30	1,746,286	+0.09(+0.74%)
Oct 25, 2017	14.33	14.65	11.10	12.21	3,772,132	-2.06(-14.44%)
Oct 24, 2017	15.32	15.32	13.55	14.27	2,165,171	-0.87(-5.75%)
Oct 23, 2017	17.19	17.50	14.71	15.14	2,586,618	-1.47(-8.85%)

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.