Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.60	20.14	18.60	19.85	1,286,833	+1.48(+8.06%)
May 30, 2017	18.04	18.55	17.92	18.37	454,001	+0.30(+1.66%)
May 26, 2017	17.97	18.13	17.76	18.07	234,063	+0.12(+0.67%)
May 25, 2017	18.07	18.10	17.67	17.95	311,853	-0.04(-0.22%)
May 24, 2017	18.05	18.28	17.90	17.99	260,294	-0.05(-0.28%)
May 23, 2017	18.39	18.39	17.96	18.04	271,168	-0.27(-1.47%)
May 22, 2017	17.76	18.39	17.60	18.31	494,755	+0.61(+3.45%)
May 19, 2017	18.15	18.30	17.69	17.70	312,669	-0.45(-2.48%)
May 18, 2017	17.99	18.20	17.06	18.15	475,753	+0.11(+0.61%)
May 17, 2017	18.35	18.55	17.78	18.04	551,848	-0.48(-2.59%)
May 16, 2017	18.07	18.60	18.02	18.52	572,808	+0.41(+2.26%)
May 15, 2017	17.54	18.46	17.54	18.11	767,730	+0.57(+3.25%)
May 12, 2017	17.65	17.77	17.20	17.54	321,094	-0.19(-1.07%)
May 11, 2017	17.95	18.00	17.59	17.73	399,507	-0.34(-1.88%)
May 10, 2017	17.82	18.11	17.37	18.07	516,015	+0.13(+0.72%)
May 09, 2017	17.29	17.96	17.29	17.94	631,849	+0.53(+3.04%)
May 08, 2017	17.99	18.00	17.33	17.41	462,625	-0.49(-2.74%)
May 05, 2017	17.00	18.25	16.32	17.90	944,839	+0.94(+5.54%)
May 04, 2017	16.86	17.26	16.82	16.96	412,961	+0.08(+0.47%)
May 03, 2017	16.80	17.05	16.60	16.88	194,832	+0.09(+0.54%)
May 02, 2017	17.27	17.40	16.73	16.79	242,389	-0.44(-2.55%)
May 01, 2017	16.95	17.54	16.95	17.23	364,562	+0.33(+1.95%)
Apr 28, 2017	17.06	17.06	16.81	16.90	154,934	-0.12(-0.71%)
Apr 27, 2017	16.97	17.09	16.89	17.02	199,866	+0.09(+0.53%)
Apr 26, 2017	16.86	17.07	16.72	16.93	182,141	+0.06(+0.36%)
Apr 25, 2017	16.96	17.25	16.64	16.87	287,079	+0.12(+0.72%)
Apr 24, 2017	16.53	16.95	16.40	16.75	670,772	+0.50(+3.08%)
Apr 21, 2017	16.69	16.69	16.22	16.25	234,137	-0.33(-1.99%)
Apr 20, 2017	16.12	16.86	16.12	16.58	432,897	+0.50(+3.11%)
Apr 19, 2017	15.95	16.34	15.77	16.08	462,560	+0.20(+1.26%)
Apr 18, 2017	15.52	16.02	15.52	15.88	258,113	+0.24(+1.53%)
Apr 17, 2017	15.13	15.73	15.13	15.64	333,086	+0.55(+3.64%)
Apr 13, 2017	15.24	15.35	15.05	15.09	139,687	-0.15(-0.98%)
Apr 12, 2017	15.39	15.47	15.11	15.24	177,074	-0.17(-1.10%)
Apr 11, 2017	15.37	15.59	15.21	15.41	188,624	+0.01(+0.06%)
Apr 10, 2017	15.39	15.50	15.13	15.40	208,213	+0.01(+0.06%)
Apr 07, 2017	15.34	15.54	15.20	15.39	180,627	+0.03(+0.20%)
Apr 06, 2017	14.88	15.36	14.79	15.36	329,962	+0.45(+3.02%)
Apr 05, 2017	14.87	15.28	14.76	14.91	309,979	+0.09(+0.61%)
Apr 04, 2017	15.20	15.49	14.63	14.82	375,509	-0.41(-2.69%)
Apr 03, 2017	15.79	15.89	15.05	15.23	394,809	-0.56(-3.55%)
Mar 31, 2017	15.70	16.11	15.56	15.79	460,332	+0.11(+0.70%)
Mar 30, 2017	16.09	16.15	15.40	15.68	455,455	-0.32(-2.00%)
Mar 29, 2017	15.46	16.17	15.22	16.00	961,843	+0.60(+3.90%)
Mar 28, 2017	15.15	15.62	15.07	15.40	435,156	+0.24(+1.58%)
Mar 27, 2017	15.16	15.36	14.85	15.16	206,986	-0.11(-0.72%)
Mar 24, 2017	15.21	15.36	15.13	15.27	326,212	+0.08(+0.53%)
Mar 23, 2017	14.85	15.28	14.55	15.19	212,213	+0.28(+1.88%)
Mar 22, 2017	14.97	15.27	14.68	14.91	205,979	-0.02(-0.13%)
Mar 21, 2017	15.38	15.52	14.66	14.93	312,430	-0.37(-2.42%)
Mar 20, 2017	15.32	15.57	15.11	15.30	349,377	+0.07(+0.46%)
Mar 17, 2017	15.08	15.28	14.91	15.23	394,546	+0.13(+0.86%)
Mar 16, 2017	15.15	15.31	15.01	15.10	266,572	+0.06(+0.40%)
Mar 15, 2017	14.64	15.12	14.54	15.04	174,198	+0.38(+2.59%)
Mar 14, 2017	14.76	14.89	14.52	14.66	111,029	-0.07(-0.48%)
Mar 13, 2017	14.43	15.07	14.40	14.73	137,296	-0.10(-0.67%)
Mar 10, 2017	14.87	15.09	14.39	14.83	250,402	+0.03(+0.20%)
Mar 09, 2017	14.91	15.05	14.77	14.80	129,725	-0.06(-0.40%)
Mar 08, 2017	14.98	15.07	14.80	14.86	140,103	-0.10(-0.67%)
Mar 07, 2017	15.04	15.19	14.91	14.96	179,814	-0.10(-0.66%)
Mar 06, 2017	14.95	15.14	14.82	15.06	142,390	-0.08(-0.53%)
Mar 03, 2017	15.20	15.29	15.04	15.14	209,980	-0.06(-0.39%)
Mar 02, 2017	15.25	15.37	15.10	15.20	187,667	-0.03(-0.20%)

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.