Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.99	17.33	16.90	17.15	3,197,365	+0.02(+0.12%)
May 30, 2018	16.68	17.16	16.61	17.13	1,724,148	+0.53(+3.20%)
May 29, 2018	16.50	16.82	16.42	16.60	1,963,438	+0.05(+0.30%)
May 25, 2018		16.55	16.55	16.55	0	-0.29(-1.74%)
May 24, 2018	17.09	17.24	16.83	16.85	3,056,631	-0.43(-2.51%)
May 23, 2018	17.25	17.40	17.03	17.28	1,768,175	-0.10(-0.60%)
May 22, 2018	17.40	17.75	17.34	17.38	2,941,000	+0.04(+0.24%)
May 21, 2018	17.50	17.50	17.30	17.34	1,171,655	-0.08(-0.44%)
May 18, 2018	17.38	17.46	17.20	17.42	1,745,347	+0.08(+0.44%)
May 17, 2018	17.27	17.53	17.24	17.34	2,124,750	+0.15(+0.89%)
May 16, 2018	17.24	17.34	17.15	17.19	1,619,140	-0.05(-0.28%)
May 15, 2018	17.24	17.37	17.15	17.24	1,431,921	-0.01(-0.08%)
May 14, 2018	16.96	17.30	16.93	17.25	1,358,821	+0.39(+2.32%)
May 11, 2018	17.26	17.35	16.72	16.86	2,573,719	-0.34(-1.99%)
May 10, 2018	17.45	17.54	17.19	17.20	2,334,585	-0.15(-0.88%)
May 09, 2018	16.29	17.62	16.14	17.36	4,486,464	-0.27(-1.54%)
May 08, 2018	17.65	17.75	17.36	17.63	2,087,977	-0.01(-0.04%)
May 07, 2018	17.54	17.87	17.50	17.64	2,253,192	+0.27(+1.57%)
May 04, 2018	16.97	17.44	16.89	17.36	1,425,078	+0.34(+1.97%)
May 03, 2018	16.87	17.22	16.87	17.03	1,277,104	+0.12(+0.70%)
May 02, 2018	16.77	17.01	16.76	16.91	2,531,538	+0.13(+0.79%)
May 01, 2018	16.81	17.03	16.73	16.78	2,534,077	-0.13(-0.78%)
Apr 30, 2018	17.21	17.28	16.86	16.91	1,910,920	-0.24(-1.42%)
Apr 27, 2018	17.00	17.29	16.91	17.15	1,304,969	+0.09(+0.53%)
Apr 26, 2018	17.07	17.20	16.97	17.06	1,860,570	+0.03(+0.16%)
Apr 25, 2018	17.06	17.16	16.85	17.04	2,125,897	-0.22(-1.28%)
Apr 24, 2018	17.45	17.68	17.22	17.26	3,460,779	-0.31(-1.77%)
Apr 23, 2018	17.22	17.64	17.20	17.57	2,131,671	+0.31(+1.80%)
Apr 20, 2018	17.01	17.35	16.82	17.26	1,839,773	+0.36(+2.12%)
Apr 19, 2018	17.32	17.49	16.89	16.90	2,890,221	-0.34(-2.00%)
Apr 18, 2018	17.62	17.84	17.16	17.24	3,116,104	-0.17(-0.99%)
Apr 17, 2018	17.24	17.61	17.17	17.42	2,195,745	+0.18(+1.04%)
Apr 16, 2018	16.59	17.31	16.51	17.24	2,564,395	+0.66(+3.95%)
Apr 13, 2018	16.62	16.76	16.39	16.58	2,964,280	+0.00(+0.00%)
Apr 12, 2018	17.30	17.33	16.55	16.58	3,889,667	-0.74(-4.26%)
Apr 11, 2018	16.97	17.33	16.80	17.32	5,809,552	+0.32(+1.87%)
Apr 10, 2018	16.42	17.16	16.34	17.00	4,602,004	+0.86(+5.30%)
Apr 09, 2018	16.38	16.62	16.05	16.15	3,436,302	+0.12(+0.77%)
Apr 06, 2018	15.91	16.25	15.82	16.02	4,981,316	-0.01(-0.09%)
Apr 05, 2018	15.35	16.11	15.35	16.04	2,605,537	+0.77(+5.06%)
Apr 04, 2018	14.76	15.28	14.54	15.26	1,901,745	+0.31(+2.08%)
Apr 03, 2018	14.86	15.11	14.49	14.95	2,622,323	+0.12(+0.79%)
Apr 02, 2018	14.95	15.11	14.60	14.84	2,248,517	-0.17(-1.10%)
Mar 29, 2018		15.00	15.00	15.00	0	+0.23(+1.54%)
Mar 28, 2018	14.83	15.03	14.71	14.77	2,661,468	-0.12(-0.79%)
Mar 27, 2018	14.89	15.25	14.51	14.89	2,645,612	+0.01(+0.09%)
Mar 26, 2018	15.07	15.07	14.59	14.88	1,436,014	-0.10(-0.69%)
Mar 23, 2018	15.09	15.29	14.96	14.98	1,955,081	-0.08(-0.55%)
Mar 22, 2018	15.17	15.39	15.04	15.06	1,983,364	-0.29(-1.89%)
Mar 21, 2018	15.00	15.48	14.85	15.35	1,631,724	+0.42(+2.82%)
Mar 20, 2018	15.04	15.07	14.68	14.93	1,808,155	+0.01(+0.09%)
Mar 19, 2018	15.58	15.68	14.80	14.92	1,948,996	-0.70(-4.46%)
Mar 16, 2018	15.18	15.78	15.18	15.62	4,314,493	+0.57(+3.76%)
Mar 15, 2018	15.83	15.91	14.22	15.05	7,041,282	-0.75(-4.76%)
Mar 14, 2018	15.98	16.04	15.77	15.80	2,142,810	-0.16(-0.99%)
Mar 13, 2018	15.78	16.06	15.65	15.96	2,490,005	+0.26(+1.62%)
Mar 12, 2018	15.16	15.74	15.16	15.71	1,541,886	+0.55(+3.64%)
Mar 09, 2018	14.92	15.18	14.83	15.15	1,591,904	+0.39(+2.62%)
Mar 08, 2018	14.78	14.97	14.55	14.77	1,098,325	-0.12(-0.83%)
Mar 07, 2018			14.60	14.89	2,658,791	-0.37(-2.44%)
Mar 06, 2018	15.66	15.67	15.04	15.26	1,878,780	+0.31(+2.08%)
Mar 05, 2018	14.65	15.01	14.57	14.95	1,124,647	+0.23(+1.59%)
Mar 02, 2018	14.43	14.73	14.22	14.72	1,457,923	+0.19(+1.28%)

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.