Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.40	25.38	24.00	25.30	100,365	+0.95(+3.90%)
May 30, 2017	24.40	24.90	24.33	24.35	45,524	+0.05(+0.21%)
May 26, 2017	24.95	25.25	24.30	24.30	68,123	-0.60(-2.41%)
May 25, 2017	24.75	24.90	24.50	24.90	47,263	+0.40(+1.63%)
May 24, 2017	23.95	24.89	23.95	24.50	58,102	+0.55(+2.30%)
May 23, 2017	23.80	24.05	23.60	23.95	48,397	+0.20(+0.84%)
May 22, 2017	23.85	23.90	23.45	23.75	43,772	-0.10(-0.42%)
May 19, 2017	23.25	23.85	23.25	23.85	49,641	+0.60(+2.58%)
May 18, 2017	23.25	23.25	23.10	23.25	31,973	-0.15(-0.64%)
May 17, 2017	23.30	23.50	22.96	23.40	50,753	+0.60(+2.63%)
May 16, 2017	23.50	23.80	22.75	22.80	50,956	-0.70(-2.98%)
May 15, 2017	22.55	23.50	21.90	23.50	62,511	+1.05(+4.68%)
May 12, 2017	22.30	22.80	20.87	22.45	45,206	+0.10(+0.45%)
May 11, 2017	20.80	22.37	20.80	22.35	81,542	+1.60(+7.71%)
May 10, 2017	20.40	22.00	20.40	20.75	129,108	+1.35(+6.96%)
May 09, 2017	19.55	19.60	19.20	19.40	6,282	-0.05(-0.26%)
May 08, 2017	19.45	19.60	19.15	19.45	29,535	+0.00(+0.00%)
May 05, 2017	19.00	19.50	18.80	19.45	24,106	+0.55(+2.91%)
May 04, 2017	19.05	19.05	18.85	18.90	8,375	-0.15(-0.79%)
May 03, 2017	19.35	19.35	18.90	19.05	20,629	-0.30(-1.55%)
May 02, 2017	19.50	19.58	19.12	19.35	10,909	-0.10(-0.51%)
May 01, 2017	19.15	19.50	19.15	19.45	11,997	+0.30(+1.57%)
Apr 28, 2017	19.50	19.75	19.10	19.15	11,929	-0.25(-1.29%)
Apr 27, 2017	19.00	19.73	19.00	19.40	21,760	+0.40(+2.11%)
Apr 26, 2017	19.15	19.20	18.85	19.00	9,542	-0.20(-1.04%)
Apr 25, 2017	19.10	19.50	19.00	19.20	27,789	+0.15(+0.79%)
Apr 24, 2017	19.00	19.10	18.84	19.05	22,762	+0.50(+2.70%)
Apr 21, 2017	18.60	18.90	18.40	18.55	19,889	+0.00(+0.00%)
Apr 20, 2017	18.65	18.87	18.50	18.55	15,043	+0.00(+0.00%)
Apr 19, 2017	18.60	18.61	18.30	18.55	17,176	+0.05(+0.27%)
Apr 18, 2017	18.65	18.70	18.25	18.50	23,105	-0.15(-0.80%)
Apr 17, 2017	17.75	18.85	17.60	18.65	56,969	+0.80(+4.48%)
Apr 13, 2017	17.55	18.05	17.55	17.85	16,821	+0.05(+0.28%)
Apr 12, 2017	18.10	18.20	17.40	17.80	14,194	-0.25(-1.39%)
Apr 11, 2017	17.50	18.15	17.20	18.05	19,999	+0.55(+3.14%)
Apr 10, 2017	17.60	17.85	17.45	17.50	47,366	-0.15(-0.85%)
Apr 07, 2017	17.50	17.80	17.50	17.65	16,451	+0.05(+0.28%)
Apr 06, 2017	17.80	17.85	17.55	17.60	30,407	-0.15(-0.85%)
Apr 05, 2017	17.45	18.25	17.40	17.75	56,484	+0.30(+1.72%)
Apr 04, 2017	17.72	17.75	17.30	17.45	13,991	-0.10(-0.57%)
Apr 03, 2017	17.65	17.85	17.55	17.55	27,556	+0.00(+0.00%)
Mar 31, 2017	17.75	17.85	17.30	17.55	31,401	-0.05(-0.28%)
Mar 30, 2017	18.25	18.40	17.49	17.60	27,485	-0.65(-3.56%)
Mar 29, 2017	18.15	18.40	17.80	18.25	52,380	+0.05(+0.27%)
Mar 28, 2017	18.25	18.30	17.70	18.20	78,838	+0.10(+0.55%)
Mar 27, 2017	17.80	18.55	17.80	18.10	31,134	+0.25(+1.40%)
Mar 24, 2017	17.65	17.95	17.65	17.85	10,993	+0.20(+1.13%)
Mar 23, 2017	17.80	17.82	17.50	17.65	23,610	-0.05(-0.28%)
Mar 22, 2017	17.90	18.10	17.60	17.70	22,694	-0.32(-1.80%)
Mar 21, 2017	18.20	18.20	17.70	18.02	36,732	-0.33(-1.77%)
Mar 20, 2017	18.25	18.50	18.15	18.35	16,102	-0.10(-0.54%)
Mar 17, 2017	18.45	18.45	17.90	18.45	24,579	+0.00(+0.00%)
Mar 16, 2017	18.30	18.55	18.20	18.45	14,899	+0.30(+1.65%)
Mar 15, 2017	18.10	18.70	18.10	18.15	35,470	+0.05(+0.28%)
Mar 14, 2017	18.45	18.45	17.85	18.10	30,431	-0.15(-0.82%)
Mar 13, 2017	18.15	18.30	18.10	18.25	13,530	+0.20(+1.11%)
Mar 10, 2017	18.15	18.15	17.85	18.05	14,044	+0.00(+0.00%)
Mar 09, 2017	17.85	18.10	17.85	18.05	14,788	+0.25(+1.40%)
Mar 08, 2017	17.95	18.10	17.70	17.80	17,821	-0.30(-1.66%)
Mar 07, 2017	18.05	18.10	17.69	18.10	11,274	+0.20(+1.12%)
Mar 06, 2017	18.25	18.30	17.85	17.90	20,874	-0.30(-1.65%)
Mar 03, 2017	18.15	18.25	17.94	18.20	15,588	+0.05(+0.28%)
Mar 02, 2017	18.34	18.34	18.05	18.15	12,638	-0.10(-0.55%)

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.