Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.94	16.06	15.03	15.64	358,610	-0.24(-1.50%)
May 30, 2017	15.80	16.14	15.31	15.87	253,624	-0.05(-0.30%)
May 26, 2017	16.40	16.44	15.81	15.92	235,755	-0.41(-2.50%)
May 25, 2017	16.63	17.12	16.12	16.33	283,490	-0.22(-1.32%)
May 24, 2017	17.23	17.72	16.47	16.55	398,479	-0.64(-3.70%)
May 23, 2017	16.56	17.40	16.18	17.18	378,054	+0.72(+4.38%)
May 22, 2017	16.61	16.99	16.31	16.46	208,466	-0.09(-0.52%)
May 19, 2017	16.48	16.90	16.02	16.55	334,901	+0.40(+2.47%)
May 18, 2017	16.13	16.48	15.66	16.15	323,036	-0.22(-1.33%)
May 17, 2017	16.82	17.31	16.05	16.37	234,999	-0.85(-4.96%)
May 16, 2017	17.21	17.50	16.75	17.22	308,604	+0.08(+0.44%)
May 15, 2017	16.44	17.33	16.02	17.14	332,044	+0.98(+6.04%)
May 12, 2017	16.69	16.91	16.01	16.17	347,808	-0.77(-4.54%)
May 11, 2017	17.30	17.49	16.67	16.93	249,867	-0.43(-2.46%)
May 10, 2017	17.37	17.58	16.87	17.36	330,560	+0.09(+0.49%)
May 09, 2017	17.65	17.73	17.07	17.28	371,066	-0.06(-0.33%)
May 08, 2017	18.22	18.54	17.09	17.33	335,274	-0.70(-3.89%)
May 05, 2017	17.66	18.28	17.26	18.03	379,690	+0.37(+2.09%)
May 04, 2017	18.49	18.67	17.37	17.66	381,253	-1.59(-8.27%)
May 03, 2017	19.95	20.44	18.80	19.26	336,461	-1.22(-5.97%)
May 02, 2017	21.81	22.22	20.42	20.48	409,685	-1.33(-6.09%)
May 01, 2017	21.61	22.76	21.51	21.81	458,284	+0.43(+2.00%)
Apr 28, 2017	20.37	22.64	20.08	21.38	718,228	+3.15(+17.26%)
Apr 27, 2017	18.68	18.68	17.44	18.23	402,764	-0.61(-3.22%)
Apr 26, 2017	18.11	19.04	17.72	18.84	148,986	+0.41(+2.21%)
Apr 25, 2017	18.22	18.62	17.86	18.43	195,228	+0.47(+2.64%)
Apr 24, 2017	17.92	18.50	17.72	17.96	186,936	+0.41(+2.32%)
Apr 21, 2017	17.40	17.65	17.05	17.55	171,870	+0.30(+1.76%)
Apr 20, 2017	16.39	17.41	16.39	17.25	285,825	+1.03(+6.37%)
Apr 19, 2017	16.48	16.76	16.01	16.21	201,444	-0.13(-0.81%)
Apr 18, 2017	16.27	16.74	15.97	16.35	108,659	-0.11(-0.69%)
Apr 17, 2017	17.30	17.30	16.01	16.46	292,943	-0.70(-4.09%)
Apr 13, 2017	17.45	17.72	16.77	17.16	297,050	-0.26(-1.47%)
Apr 12, 2017	18.51	18.51	17.18	17.42	212,544	-1.31(-6.99%)
Apr 11, 2017	17.66	18.95	17.48	18.73	226,103	+1.06(+6.01%)
Apr 10, 2017	18.37	18.44	17.40	17.66	157,843	-0.67(-3.67%)
Apr 07, 2017	17.14	18.70	17.06	18.34	272,880	+1.07(+6.21%)
Apr 06, 2017	17.39	17.51	16.66	17.27	281,333	-0.10(-0.60%)
Apr 05, 2017	18.39	19.04	17.19	17.37	183,209	-0.87(-4.78%)
Apr 04, 2017	17.73	18.36	17.59	18.24	170,604	+0.58(+3.27%)
Apr 03, 2017	17.63	17.97	17.33	17.66	123,133	+0.07(+0.38%)
Mar 31, 2017	17.61	18.03	17.17	17.60	226,011	-0.04(-0.22%)
Mar 30, 2017	17.69	17.87	17.41	17.64	190,631	-0.08(-0.43%)
Mar 29, 2017	17.79	17.94	17.54	17.71	110,969	-0.09(-0.48%)
Mar 28, 2017	17.79	18.17	17.55	17.80	168,825	-0.03(-0.16%)
Mar 27, 2017	17.59	17.93	17.11	17.83	212,691	+0.08(+0.45%)
Mar 24, 2017	18.50	18.66	17.73	17.75	128,635	-0.58(-3.18%)
Mar 23, 2017	18.23	18.58	18.00	18.33	155,188	+0.10(+0.57%)
Mar 22, 2017	18.49	19.00	18.18	18.22	149,577	-0.27(-1.49%)
Mar 21, 2017	19.77	19.86	18.36	18.50	197,253	-1.42(-7.14%)
Mar 20, 2017	20.98	21.02	19.67	19.92	159,289	-1.18(-5.57%)
Mar 17, 2017	20.77	21.44	20.55	21.10	261,661	+0.46(+2.20%)
Mar 16, 2017	20.01	20.78	20.01	20.64	212,533	+0.77(+3.86%)
Mar 15, 2017	19.95	20.25	19.08	19.87	186,091	+0.12(+0.62%)
Mar 14, 2017	20.32	20.59	18.56	19.75	251,681	+0.80(+4.20%)
Mar 13, 2017	18.40	19.16	18.36	18.95	167,292	+0.73(+4.01%)
Mar 10, 2017	18.54	18.90	17.75	18.22	213,652	-0.09(-0.52%)
Mar 09, 2017	18.98	19.36	18.22	18.32	264,193	-0.70(-3.69%)
Mar 08, 2017	19.87	20.08	18.98	19.02	106,007	-0.57(-2.90%)
Mar 07, 2017	20.52	20.52	19.55	19.59	236,428	-1.06(-5.14%)
Mar 06, 2017	21.85	22.19	20.64	20.65	201,927	-1.59(-7.16%)
Mar 03, 2017	22.60	23.77	21.80	22.24	190,602	-0.36(-1.59%)
Mar 02, 2017	25.07	25.75	22.46	22.60	201,880	-1.99(-8.10%)

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.