Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.36	16.49	16.20	16.38	14,717	-0.03(-0.18%)
May 30, 2017	16.68	16.68	16.40	16.41	13,974	-0.25(-1.50%)
May 26, 2017	16.75	16.81	16.61	16.66	21,854	-0.01(-0.06%)
May 25, 2017	16.69	16.77	16.59	16.67	8,681	+0.03(+0.18%)
May 24, 2017	16.35	16.89	16.35	16.64	23,429	+0.28(+1.71%)
May 23, 2017	16.24	16.40	16.12	16.36	28,856	+0.19(+1.18%)
May 22, 2017	16.16	16.29	16.08	16.17	15,374	+0.02(+0.12%)
May 19, 2017	16.70	16.70	15.92	16.15	18,081	+0.07(+0.44%)
May 18, 2017	16.20	16.39	16.02	16.08	8,262	-0.15(-0.92%)
May 17, 2017	16.30	16.47	16.20	16.23	26,553	-0.27(-1.64%)
May 16, 2017	16.55	16.64	16.35	16.50	11,159	-0.14(-0.84%)
May 15, 2017	16.76	16.76	16.50	16.64	15,145	-0.17(-1.01%)
May 12, 2017	16.90	17.04	16.80	16.81	16,435	-0.19(-1.12%)
May 11, 2017	17.30	17.30	17.00	17.00	6,402	-0.31(-1.79%)
May 10, 2017	17.50	17.60	17.29	17.31	19,286	-0.29(-1.65%)
May 09, 2017	17.54	17.60	17.36	17.60	18,406	+0.10(+0.57%)
May 08, 2017	17.78	17.78	17.09	17.50	30,926	-0.28(-1.57%)
May 05, 2017	17.78	17.80	17.56	17.78	16,797	+0.02(+0.11%)
May 04, 2017	17.78	17.79	17.69	17.76	11,271	+0.00(+0.00%)
May 03, 2017	18.20	18.20	17.70	17.76	29,581	-0.35(-1.93%)
May 02, 2017	18.10	18.24	18.09	18.11	23,337	+0.06(+0.33%)
May 01, 2017	18.20	18.24	17.95	18.05	8,523	-0.11(-0.61%)
Apr 28, 2017	18.42	18.52	18.13	18.16	14,915	-0.25(-1.36%)
Apr 27, 2017	18.63	18.65	18.26	18.41	24,655	-0.18(-0.97%)
Apr 26, 2017	18.28	18.71	18.28	18.59	36,811	+0.44(+2.42%)
Apr 25, 2017	17.65	18.25	17.65	18.15	89,344	+0.10(+0.55%)
Apr 24, 2017	17.41	18.10	17.41	18.05	48,889	+0.09(+0.50%)
Apr 21, 2017	17.66	18.06	17.60	17.96	67,087	+0.32(+1.81%)
Apr 20, 2017	17.66	17.70	17.57	17.64	10,632	+0.05(+0.28%)
Apr 19, 2017	17.63	17.69	16.83	17.59	26,113	-0.10(-0.57%)
Apr 18, 2017	17.60	17.80	17.58	17.69	16,556	+0.04(+0.23%)
Apr 17, 2017	17.59	17.75	17.55	17.65	8,086	+0.13(+0.74%)
Apr 13, 2017	17.59	17.59	17.49	17.52	8,220	-0.02(-0.11%)
Apr 12, 2017	17.72	17.72	17.54	17.54	4,115	-0.21(-1.18%)
Apr 11, 2017	17.69	17.78	17.59	17.75	14,177	+0.03(+0.17%)
Apr 10, 2017	17.78	17.78	17.69	17.72	5,754	-0.06(-0.34%)
Apr 07, 2017	17.65	17.85	17.65	17.78	7,529	+0.11(+0.62%)
Apr 06, 2017	17.55	17.70	17.43	17.67	13,585	+0.18(+1.03%)
Apr 05, 2017	17.68	17.77	17.47	17.49	15,580	-0.14(-0.79%)
Apr 04, 2017	17.80	17.80	17.52	17.63	16,277	-0.20(-1.12%)
Apr 03, 2017	17.82	17.92	17.73	17.83	9,751	+0.03(+0.17%)
Mar 31, 2017	17.42	17.83	17.34	17.80	33,835	+0.36(+2.06%)
Mar 30, 2017	17.39	17.44	17.37	17.44	15,768	+0.05(+0.29%)
Mar 29, 2017	17.32	17.43	17.24	17.39	10,218	+0.00(+0.00%)
Mar 28, 2017	17.37	17.41	17.27	17.39	7,025	-0.01(-0.06%)
Mar 27, 2017	17.23	17.56	17.18	17.40	6,518	+0.08(+0.46%)
Mar 24, 2017	17.25	17.47	17.25	17.32	7,271	+0.08(+0.46%)
Mar 23, 2017	16.94	17.25	16.94	17.24	4,058	+0.33(+1.95%)
Mar 22, 2017	16.80	17.47	16.80	16.91	32,332	-0.04(-0.24%)
Mar 21, 2017	17.00	17.13	16.92	16.95	14,940	-0.12(-0.70%)
Mar 20, 2017	17.30	17.36	16.98	17.07	14,378	-0.27(-1.56%)
Mar 17, 2017	17.54	17.62	17.09	17.34	31,526	-0.31(-1.76%)
Mar 16, 2017	16.66	17.68	16.66	17.65	29,952	+0.97(+5.82%)
Mar 15, 2017	16.42	16.70	16.22	16.68	15,506	+0.31(+1.89%)
Mar 14, 2017	16.40	16.42	16.11	16.37	12,492	-0.12(-0.73%)
Mar 13, 2017	16.25	16.54	16.25	16.49	13,519	+0.24(+1.48%)
Mar 10, 2017	16.35	16.35	15.97	16.25	27,335	-0.01(-0.06%)
Mar 09, 2017	16.30	16.66	16.17	16.26	31,102	+0.04(+0.25%)
Mar 08, 2017	16.66	16.66	16.13	16.22	21,620	-0.36(-2.17%)
Mar 07, 2017	16.73	16.73	16.51	16.58	13,738	-0.16(-0.96%)
Mar 06, 2017	16.82	16.82	16.62	16.74	11,899	+0.00(+0.00%)
Mar 03, 2017	16.75	16.77	16.52	16.74	17,787	-0.01(-0.06%)
Mar 02, 2017	16.89	16.89	16.61	16.75	15,168	-0.11(-0.65%)

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.