Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.94	16.06	15.03	15.63	358,635	-0.24(-1.50%)
May 30, 2017	15.80	16.14	15.31	15.87	253,642	-0.05(-0.30%)
May 26, 2017	16.40	16.44	15.81	15.92	235,772	-0.41(-2.50%)
May 25, 2017	16.63	17.12	16.12	16.33	283,509	-0.22(-1.32%)
May 24, 2017	17.23	17.72	16.47	16.54	398,507	-0.64(-3.70%)
May 23, 2017	16.55	17.40	16.17	17.18	378,080	+0.72(+4.38%)
May 22, 2017	16.61	16.99	16.31	16.46	208,481	-0.09(-0.52%)
May 19, 2017	16.48	16.90	16.02	16.54	334,924	+0.40(+2.47%)
May 18, 2017	16.13	16.48	15.66	16.15	323,058	-0.22(-1.33%)
May 17, 2017	16.82	17.31	16.05	16.36	235,015	-0.85(-4.96%)
May 16, 2017	17.21	17.50	16.75	17.22	308,626	+0.08(+0.44%)
May 15, 2017	16.44	17.33	16.02	17.14	332,067	+0.98(+6.04%)
May 12, 2017	16.69	16.90	16.00	16.17	347,832	-0.77(-4.53%)
May 11, 2017	17.30	17.49	16.67	16.93	249,885	-0.43(-2.46%)
May 10, 2017	17.37	17.58	16.87	17.36	330,583	+0.09(+0.49%)
May 09, 2017	17.64	17.73	17.07	17.27	371,092	-0.06(-0.33%)
May 08, 2017	18.22	18.54	17.09	17.33	335,297	-0.70(-3.89%)
May 05, 2017	17.66	18.28	17.26	18.03	379,716	+0.37(+2.09%)
May 04, 2017	18.49	18.67	17.37	17.66	381,279	-1.59(-8.27%)
May 03, 2017	19.95	20.44	18.80	19.26	336,484	-1.22(-5.97%)
May 02, 2017	21.81	22.21	20.42	20.48	409,713	-1.33(-6.09%)
May 01, 2017	21.61	22.76	21.51	21.81	458,316	+0.43(+2.00%)
Apr 28, 2017	20.37	22.64	20.07	21.38	718,278	+3.15(+17.26%)
Apr 27, 2017	18.68	18.68	17.44	18.23	402,792	-0.61(-3.22%)
Apr 26, 2017	18.11	19.04	17.72	18.84	148,996	+0.41(+2.21%)
Apr 25, 2017	18.22	18.62	17.86	18.43	195,242	+0.47(+2.64%)
Apr 24, 2017	17.92	18.50	17.72	17.96	186,949	+0.41(+2.32%)
Apr 21, 2017	17.40	17.64	17.05	17.55	171,882	+0.30(+1.76%)
Apr 20, 2017	16.39	17.41	16.39	17.25	285,845	+1.03(+6.37%)
Apr 19, 2017	16.48	16.76	16.00	16.21	201,458	-0.13(-0.81%)
Apr 18, 2017	16.27	16.74	15.97	16.35	108,667	-0.11(-0.69%)
Apr 17, 2017	17.30	17.30	16.00	16.46	292,963	-0.70(-4.09%)
Apr 13, 2017	17.45	17.72	16.77	17.16	297,071	-0.26(-1.47%)
Apr 12, 2017	18.51	18.51	17.18	17.42	212,559	-1.31(-6.99%)
Apr 11, 2017	17.65	18.95	17.48	18.73	226,119	+1.06(+6.01%)
Apr 10, 2017	18.36	18.44	17.40	17.66	157,854	-0.67(-3.67%)
Apr 07, 2017	17.14	18.70	17.06	18.34	272,899	+1.07(+6.20%)
Apr 06, 2017	17.39	17.51	16.66	17.27	281,352	-0.10(-0.60%)
Apr 05, 2017	18.38	19.04	17.19	17.37	183,222	-0.87(-4.78%)
Apr 04, 2017	17.73	18.36	17.59	18.24	170,616	+0.58(+3.27%)
Apr 03, 2017	17.63	17.97	17.33	17.66	123,142	+0.07(+0.38%)
Mar 31, 2017	17.61	18.03	17.17	17.60	226,027	-0.04(-0.21%)
Mar 30, 2017	17.69	17.87	17.41	17.63	190,644	-0.08(-0.43%)
Mar 29, 2017	17.79	17.94	17.54	17.71	110,977	-0.09(-0.48%)
Mar 28, 2017	17.79	18.17	17.55	17.80	168,837	-0.03(-0.16%)
Mar 27, 2017	17.59	17.93	17.11	17.82	212,706	+0.08(+0.45%)
Mar 24, 2017	18.50	18.66	17.73	17.74	128,644	-0.58(-3.18%)
Mar 23, 2017	18.23	18.58	18.00	18.33	155,199	+0.10(+0.57%)
Mar 22, 2017	18.49	19.00	18.18	18.22	149,588	-0.27(-1.49%)
Mar 21, 2017	19.77	19.86	18.36	18.50	197,267	-1.42(-7.14%)
Mar 20, 2017	20.98	21.02	19.66	19.92	159,300	-1.18(-5.57%)
Mar 17, 2017	20.77	21.44	20.55	21.10	261,679	+0.46(+2.20%)
Mar 16, 2017	20.01	20.78	20.01	20.64	212,548	+0.77(+3.86%)
Mar 15, 2017	19.95	20.25	19.08	19.87	186,103	+0.12(+0.62%)
Mar 14, 2017	20.32	20.59	18.56	19.75	251,699	+0.80(+4.20%)
Mar 13, 2017	18.40	19.16	18.36	18.95	167,304	+0.73(+4.01%)
Mar 10, 2017	18.54	18.90	17.75	18.22	213,667	-0.09(-0.52%)
Mar 09, 2017	18.98	19.36	18.22	18.32	264,211	-0.70(-3.69%)
Mar 08, 2017	19.87	20.08	18.98	19.02	106,014	-0.57(-2.90%)
Mar 07, 2017	20.52	20.52	19.55	19.59	236,444	-1.06(-5.14%)
Mar 06, 2017	21.84	22.19	20.64	20.65	201,941	-1.59(-7.16%)
Mar 03, 2017	22.60	23.77	21.80	22.24	190,616	-0.36(-1.59%)
Mar 02, 2017	25.07	25.75	22.46	22.60	201,894	-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.