Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.30	17.55	16.15	16.40	1,515,613	-1.40(-7.87%)
May 30, 2018	17.70	17.85	17.65	17.80	148,206	+0.10(+0.56%)
May 29, 2018	17.70	17.80	17.50	17.70	207,680	-0.15(-0.84%)
May 25, 2018		17.85	17.85	17.85	0	+0.15(+0.85%)
May 24, 2018	17.65	17.80	17.50	17.70	147,528	+0.05(+0.28%)
May 23, 2018	17.50	17.73	17.35	17.65	142,491	+0.10(+0.57%)
May 22, 2018	17.75	17.79	17.55	17.55	120,947	-0.15(-0.85%)
May 21, 2018	17.90	18.05	17.65	17.70	142,090	-0.10(-0.56%)
May 18, 2018	17.85	17.95	17.70	17.80	160,969	-0.15(-0.84%)
May 17, 2018	18.20	18.25	17.87	17.95	204,958	-0.30(-1.64%)
May 16, 2018	17.95	18.40	17.95	18.25	258,773	+0.25(+1.39%)
May 15, 2018	18.25	18.25	17.85	18.00	160,462	-0.30(-1.64%)
May 14, 2018	18.00	18.50	18.00	18.30	202,404	+0.25(+1.39%)
May 11, 2018	18.10	18.35	17.95	18.05	208,925	-0.10(-0.55%)
May 10, 2018	17.65	18.15	17.63	18.15	277,635	+0.47(+2.69%)
May 09, 2018	17.70	17.75	17.45	17.68	251,030	+0.03(+0.14%)
May 08, 2018	17.40	17.87	17.30	17.65	175,674	+0.15(+0.86%)
May 07, 2018	17.35	17.70	17.30	17.50	285,035	+0.35(+2.04%)
May 04, 2018	18.00	18.50	17.15	17.15	538,876	-0.70(-3.92%)
May 03, 2018	17.60	17.90	17.30	17.85	374,440	+0.10(+0.56%)
May 02, 2018	17.70	18.00	17.68	17.75	278,306	+0.00(+0.00%)
May 01, 2018	17.45	17.80	17.15	17.75	219,308	+0.40(+2.31%)
Apr 30, 2018	17.50	17.60	17.25	17.35	220,181	-0.10(-0.57%)
Apr 27, 2018	17.55	17.60	17.40	17.45	151,019	-0.05(-0.29%)
Apr 26, 2018	17.50	17.75	17.40	17.50	172,191	+0.00(+0.00%)
Apr 25, 2018	17.65	17.65	17.32	17.50	256,411	-0.25(-1.41%)
Apr 24, 2018	17.20	17.75	17.10	17.75	496,583	+0.65(+3.80%)
Apr 23, 2018	17.10	17.44	17.00	17.10	272,153	+0.00(+0.00%)
Apr 20, 2018	17.15	17.25	17.00	17.10	147,783	-0.05(-0.29%)
Apr 19, 2018	17.35	17.45	17.00	17.15	261,717	-0.20(-1.15%)
Apr 18, 2018	17.05	17.45	16.99	17.35	321,391	+0.40(+2.36%)
Apr 17, 2018	16.70	17.25	16.65	16.95	194,010	+0.30(+1.80%)
Apr 16, 2018	16.70	16.80	16.50	16.65	208,614	+0.05(+0.30%)
Apr 13, 2018	16.85	16.95	16.42	16.60	200,716	-0.20(-1.19%)
Apr 12, 2018	16.60	16.90	16.50	16.80	169,196	+0.23(+1.36%)
Apr 11, 2018	16.65	16.84	16.50	16.57	164,049	-0.18(-1.04%)
Apr 10, 2018	16.45	16.82	16.45	16.75	274,668	+0.50(+3.08%)
Apr 09, 2018	16.30	16.50	16.16	16.25	138,918	+0.05(+0.31%)
Apr 06, 2018	16.40	16.55	16.12	16.20	253,387	-0.30(-1.82%)
Apr 05, 2018	16.45	16.65	16.33	16.50	182,465	+0.15(+0.92%)
Apr 04, 2018	16.20	16.50	16.10	16.35	161,456	-0.05(-0.30%)
Apr 03, 2018	16.50	16.70	16.20	16.40	233,353	+0.00(+0.00%)
Apr 02, 2018	16.50	16.60	16.15	16.40	329,258	-0.10(-0.61%)
Mar 29, 2018		16.50	16.50	16.50	0	+0.25(+1.54%)
Mar 28, 2018	16.95	17.10	15.97	16.25	429,613	-0.65(-3.85%)
Mar 27, 2018	16.50	17.55	16.45	16.90	885,675	+1.10(+6.96%)
Mar 26, 2018	15.85	16.00	15.55	15.80	297,723	+0.25(+1.61%)
Mar 23, 2018	16.20	16.35	15.50	15.55	663,950	-0.65(-4.01%)
Mar 22, 2018	16.35	16.45	16.07	16.20	301,878	-0.30(-1.82%)
Mar 21, 2018	16.40	16.75	16.30	16.50	180,656	+0.10(+0.61%)
Mar 20, 2018	16.30	16.50	16.15	16.40	234,657	+0.05(+0.31%)
Mar 19, 2018		16.40	16.15	16.35	242,796	-0.15(-0.91%)
Mar 16, 2018	16.60	16.75	16.40	16.50	234,414	-0.10(-0.60%)
Mar 15, 2018	16.75	16.95	16.50	16.60	200,933	-0.17(-1.04%)
Mar 14, 2018	16.95	17.00	16.65	16.77	220,153	-0.18(-1.03%)
Mar 13, 2018	17.15	17.15	16.80	16.95	245,795	-0.10(-0.59%)
Mar 12, 2018	16.90	17.20	16.67	17.05	255,728	+0.30(+1.79%)
Mar 09, 2018	16.70	16.90	16.55	16.75	182,802	+0.20(+1.21%)
Mar 08, 2018	16.45	16.70	16.30	16.55	206,294	+0.20(+1.22%)
Mar 07, 2018				16.35	184,402	-0.05(-0.30%)
Mar 06, 2018	16.50	16.60	16.00	16.40	287,740	+0.00(+0.00%)
Mar 05, 2018	16.05	16.55	15.95	16.40	312,469	+0.20(+1.23%)
Mar 02, 2018	15.90	16.25	15.56	16.20	387,241	+0.25(+1.57%)

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.