Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.67	18.85	18.67	18.81	600,421	-0.01(-0.03%)
May 30, 2017	18.76	19.00	18.76	18.82	409,511	-0.07(-0.37%)
May 26, 2017	19.09	19.10	18.85	18.89	444,248	-0.21(-1.08%)
May 25, 2017	19.18	19.38	18.96	19.09	597,505	-0.08(-0.43%)
May 24, 2017	18.97	19.21	18.96	19.18	643,849	+0.13(+0.68%)
May 23, 2017	19.25	19.25	19.02	19.05	456,537	-0.08(-0.40%)
May 22, 2017	19.11	19.20	19.01	19.12	343,345	+0.05(+0.25%)
May 19, 2017	18.58	19.13	18.54	19.08	631,653	+0.60(+3.26%)
May 18, 2017	18.50	18.56	18.24	18.47	491,915	-0.03(-0.16%)
May 17, 2017	18.82	18.82	18.49	18.50	447,378	-0.37(-1.95%)
May 16, 2017	19.05	19.10	18.80	18.87	693,915	-0.11(-0.56%)
May 15, 2017	18.87	19.02	18.81	18.98	536,022	+0.32(+1.69%)
May 12, 2017	18.66	18.71	18.53	18.66	427,550	+0.01(+0.03%)
May 11, 2017	18.81	18.88	18.58	18.66	586,583	-0.20(-1.06%)
May 10, 2017	18.82	18.88	18.66	18.85	468,229	+0.20(+1.07%)
May 09, 2017	18.74	18.78	18.56	18.66	635,002	-0.21(-1.12%)
May 08, 2017	18.64	18.90	18.54	18.87	686,262	+0.22(+1.16%)
May 05, 2017	18.15	18.67	18.15	18.65	761,131	+0.58(+3.21%)
May 04, 2017	18.43	18.43	17.96	18.07	878,418	-0.40(-2.16%)
May 03, 2017	18.36	18.50	18.23	18.47	1,005,473	+0.09(+0.48%)
May 02, 2017	18.25	18.38	17.95	18.38	1,102,733	+0.38(+2.11%)
May 01, 2017	18.45	18.54	17.75	18.00	1,205,119	-0.67(-3.58%)
Apr 28, 2017	18.60	18.70	18.50	18.67	367,434	+0.02(+0.13%)
Apr 27, 2017	19.07	19.12	18.50	18.64	614,497	-0.25(-1.30%)
Apr 26, 2017	19.17	19.28	18.86	18.89	552,571	-0.32(-1.68%)
Apr 25, 2017	19.08	19.23	19.06	19.21	496,979	+0.04(+0.18%)
Apr 24, 2017	19.29	19.33	19.18	19.18	590,912	-0.02(-0.09%)
Apr 21, 2017	19.10	19.20	19.01	19.19	569,342	+0.08(+0.40%)
Apr 20, 2017	18.97	19.21	18.96	19.12	622,610	+0.09(+0.49%)
Apr 19, 2017	19.11	19.11	18.93	19.02	648,442	-0.14(-0.73%)
Apr 18, 2017	19.31	19.31	18.97	19.16	483,514	-0.23(-1.20%)
Apr 17, 2017	19.35	19.51	19.34	19.40	382,905	+0.10(+0.54%)
Apr 13, 2017	19.48	19.53	19.29	19.29	532,183	-0.16(-0.84%)
Apr 12, 2017	19.32	19.47	19.29	19.46	438,517	+0.16(+0.82%)
Apr 11, 2017	19.30	19.37	19.08	19.30	508,721	+0.05(+0.24%)
Apr 10, 2017	19.06	19.30	19.02	19.25	460,856	+0.30(+1.57%)
Apr 07, 2017	19.02	19.05	18.91	18.95	321,317	+0.07(+0.37%)
Apr 06, 2017	18.72	18.98	18.68	18.88	456,022	+0.19(+1.00%)
Apr 05, 2017	18.74	18.86	18.64	18.70	585,829	+0.05(+0.25%)
Apr 04, 2017	18.29	18.71	18.28	18.65	740,437	+0.37(+2.04%)
Apr 03, 2017	18.42	18.45	18.13	18.28	574,645	-0.19(-1.04%)
Mar 31, 2017	18.38	18.54	18.35	18.47	410,525	+0.04(+0.22%)
Mar 30, 2017	18.62	18.68	18.38	18.43	394,960	-0.12(-0.63%)
Mar 29, 2017	18.66	18.66	18.38	18.55	876,532	-0.13(-0.72%)
Mar 28, 2017	18.65	18.81	18.59	18.68	415,854	+0.06(+0.34%)
Mar 27, 2017	18.36	18.64	18.22	18.62	378,628	+0.15(+0.82%)
Mar 24, 2017	18.65	18.65	18.43	18.47	391,712	-0.10(-0.53%)
Mar 23, 2017	18.50	18.64	18.37	18.56	420,680	+0.04(+0.22%)
Mar 22, 2017	18.41	18.52	18.30	18.52	375,809	+0.07(+0.38%)
Mar 21, 2017	18.59	18.71	18.40	18.45	458,965	-0.03(-0.16%)
Mar 20, 2017	18.53	18.61	18.36	18.48	327,855	-0.08(-0.41%)
Mar 17, 2017	18.69	18.84	18.53	18.56	412,683	-0.12(-0.62%)
Mar 16, 2017	18.77	18.80	18.63	18.67	415,340	-0.05(-0.28%)
Mar 15, 2017	18.44	18.73	18.41	18.73	436,237	+0.38(+2.05%)
Mar 14, 2017	18.43	18.51	18.26	18.35	405,702	-0.25(-1.37%)
Mar 13, 2017	18.50	18.66	18.44	18.60	537,494	+0.06(+0.31%)
Mar 10, 2017	18.62	18.63	18.27	18.55	417,193	+0.06(+0.31%)
Mar 09, 2017	18.45	18.63	18.32	18.49	597,812	-0.03(-0.16%)
Mar 08, 2017	18.66	18.90	18.48	18.52	713,317	-0.24(-1.30%)
Mar 07, 2017	18.67	18.79	18.58	18.76	502,599	+0.09(+0.50%)
Mar 06, 2017	18.51	18.69	18.36	18.67	626,925	+0.10(+0.56%)
Mar 03, 2017	18.62	18.63	18.42	18.56	434,910	-0.02(-0.09%)
Mar 02, 2017	18.55	18.71	18.55	18.58	435,239	-0.09(-0.50%)

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.