Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.97	17.97	17.35	17.80	96,040	+0.00(+0.00%)
May 30, 2017	18.15	18.25	17.76	17.80	79,505	-0.36(-2.01%)
May 26, 2017	18.46	18.64	18.07	18.17	29,905	-0.35(-1.88%)
May 25, 2017	18.43	18.70	18.12	18.52	84,316	+0.05(+0.29%)
May 24, 2017	18.47	18.68	18.14	18.46	80,074	+0.01(+0.05%)
May 23, 2017	18.29	18.49	18.14	18.45	52,106	+0.20(+1.12%)
May 22, 2017	18.68	18.70	18.10	18.25	113,750	-0.43(-2.29%)
May 19, 2017	18.11	18.82	17.97	18.68	148,540	+0.56(+3.10%)
May 18, 2017	17.81	18.16	17.80	18.12	144,435	+0.27(+1.50%)
May 17, 2017	18.27	18.68	17.56	17.85	51,781	-0.61(-3.28%)
May 16, 2017	18.70	18.70	18.29	18.45	53,207	-0.24(-1.29%)
May 15, 2017	18.13	18.71	17.97	18.70	87,465	+0.72(+4.01%)
May 12, 2017	18.37	18.37	17.97	17.97	85,073	-0.55(-2.98%)
May 11, 2017	18.58	18.70	18.28	18.53	38,272	-0.11(-0.57%)
May 10, 2017	18.73	18.78	18.33	18.63	54,121	-0.14(-0.76%)
May 09, 2017	18.66	18.86	18.60	18.78	104,859	+0.19(+1.01%)
May 08, 2017	18.41	18.61	18.26	18.59	69,942	+0.31(+1.70%)
May 05, 2017	18.62	18.62	18.17	18.28	65,093	-0.28(-1.53%)
May 04, 2017	18.49	18.69	18.40	18.56	153,020	-0.09(-0.48%)
May 03, 2017	18.52	18.83	18.25	18.65	413,880	+1.49(+8.66%)
May 02, 2017	17.54	17.59	17.12	17.16	131,645	-0.40(-2.28%)
May 01, 2017	17.74	17.74	17.48	17.56	54,119	-0.09(-0.50%)
Apr 28, 2017	18.00	18.00	17.54	17.65	88,653	-0.34(-1.88%)
Apr 27, 2017	18.56	18.61	17.94	17.99	44,853	-0.48(-2.60%)
Apr 26, 2017	18.58	18.70	18.45	18.47	74,085	-0.14(-0.76%)
Apr 25, 2017	18.51	18.70	18.47	18.61	103,077	+0.18(+0.97%)
Apr 24, 2017	18.11	18.53	18.04	18.44	66,318	+0.55(+3.09%)
Apr 21, 2017	17.90	18.24	17.77	17.89	153,923	-0.07(-0.40%)
Apr 20, 2017	17.60	18.00	17.58	17.96	83,726	+0.44(+2.49%)
Apr 19, 2017	17.72	17.96	17.34	17.52	84,436	-0.15(-0.86%)
Apr 18, 2017		17.81	17.57	17.67	80,178	-0.03(-0.15%)
Apr 17, 2017	17.77	17.94	17.36	17.70	66,118	+0.02(+0.10%)
Apr 13, 2017	17.65	17.77	17.33	17.68	97,407	-0.01(-0.05%)
Apr 12, 2017	17.87	17.87	17.51	17.69	67,257	-0.15(-0.85%)
Apr 11, 2017	17.52	17.94	17.50	17.84	150,930	+0.13(+0.75%)
Apr 10, 2017	17.82	18.07	17.51	17.71	206,888	-0.27(-1.49%)
Apr 07, 2017	17.58	18.01	17.43	17.97	82,396	+0.32(+1.82%)
Apr 06, 2017	17.42	17.69	17.02	17.65	48,701	+0.25(+1.43%)
Apr 05, 2017	17.34	17.83	17.24	17.40	148,301	+0.08(+0.46%)
Apr 04, 2017	16.96	17.38	16.83	17.32	94,510	+0.34(+1.99%)
Apr 03, 2017	17.32	17.37	16.98	16.99	67,197	-0.31(-1.80%)
Mar 31, 2017	17.39	17.43	17.07	17.30	75,466	-0.06(-0.36%)
Mar 30, 2017	17.14	17.42	17.11	17.36	51,417	+0.19(+1.09%)
Mar 29, 2017	17.24	17.35	17.16	17.17	34,558	-0.13(-0.77%)
Mar 28, 2017	17.27	17.32	17.10	17.31	57,997	-0.04(-0.26%)
Mar 27, 2017	16.80	17.43	16.61	17.35	120,711	+0.36(+2.10%)
Mar 24, 2017	17.04	17.12	16.84	16.99	106,650	+0.05(+0.32%)
Mar 23, 2017	16.30	17.31	16.30	16.94	214,566	+0.54(+3.31%)
Mar 22, 2017	16.90	16.90	16.31	16.40	114,764	-0.53(-3.15%)
Mar 21, 2017	17.56	17.56	16.90	16.93	133,635	-0.50(-2.86%)
Mar 20, 2017	17.61	17.61	17.05	17.43	197,685	-0.27(-1.51%)
Mar 17, 2017	17.88	18.04	17.27	17.70	275,759	-0.20(-1.09%)
Mar 16, 2017	17.80	17.93	17.76	17.89	51,689	+0.10(+0.55%)
Mar 15, 2017	17.70	17.85	17.60	17.80	60,633	+0.16(+0.91%)
Mar 14, 2017	17.58	17.76	17.25	17.64	73,185	-0.01(-0.05%)
Mar 13, 2017	17.63	17.73	17.51	17.64	65,823	+0.02(+0.10%)
Mar 10, 2017	17.49	17.66	17.31	17.63	72,283	+0.16(+0.92%)
Mar 09, 2017	17.74	17.92	17.44	17.47	88,564	-0.32(-1.80%)
Mar 08, 2017	17.99	18.07	17.63	17.79	96,393	-0.08(-0.45%)
Mar 07, 2017	17.73	17.98	17.73	17.87	45,122	+0.09(+0.50%)
Mar 06, 2017	18.09	18.09	17.63	17.78	98,047	-0.36(-1.96%)
Mar 03, 2017	18.26	18.32	17.98	18.13	81,696	-0.12(-0.63%)
Mar 02, 2017	18.26	18.35	17.98	18.25	95,582	+0.00(+0.00%)

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.