Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.14	19.29	18.88	19.29	162,052	+0.23(+1.19%)
May 30, 2017	19.00	19.10	18.79	19.06	151,409	-0.06(-0.31%)
May 26, 2017	18.98	19.14	18.88	19.12	270,891	+0.02(+0.10%)
May 25, 2017	19.33	19.37	19.08	19.10	123,151	-0.18(-0.92%)
May 24, 2017	19.13	19.49	19.07	19.28	218,748	+0.13(+0.67%)
May 23, 2017	19.32	19.34	19.09	19.15	123,928	-0.10(-0.51%)
May 22, 2017	19.33	19.43	19.11	19.25	123,508	+0.03(+0.15%)
May 19, 2017	19.35	19.50	19.21	19.22	187,906	-0.14(-0.72%)
May 18, 2017	19.57	19.66	19.27	19.36	343,985	-0.35(-1.76%)
May 17, 2017	20.25	20.02	19.60	19.70	335,504	-0.54(-2.69%)
May 16, 2017	20.42	20.59	20.10	20.25	301,309	-0.22(-1.06%)
May 15, 2017	20.65	20.77	20.33	20.46	243,436	-0.17(-0.82%)
May 12, 2017	20.68	20.80	20.54	20.63	346,644	-0.19(-0.90%)
May 11, 2017	20.76	20.90	20.61	20.82	201,609	-0.10(-0.47%)
May 10, 2017	20.73	20.95	20.59	20.92	268,115	+0.06(+0.28%)
May 09, 2017	20.99	21.04	20.57	20.86	230,943	-0.01(-0.05%)
May 08, 2017	21.12	21.12	20.63	20.87	201,510	-0.20(-0.94%)
May 05, 2017	21.36	21.36	20.94	21.07	284,667	-0.18(-0.84%)
May 04, 2017	21.63	21.80	21.23	21.25	290,897	-0.51(-2.36%)
May 03, 2017	23.73	23.73	21.32	21.76	497,227	-2.38(-9.88%)
May 02, 2017	24.13	24.21	23.84	24.15	312,817	+0.04(+0.16%)
May 01, 2017	23.77	24.15	23.72	24.11	167,602	+0.39(+1.63%)
Apr 28, 2017	23.92	23.93	23.54	23.72	205,845	-0.16(-0.66%)
Apr 27, 2017	24.09	24.21	23.83	23.88	198,179	-0.17(-0.70%)
Apr 26, 2017	23.54	24.16	23.54	24.05	205,489	+0.42(+1.76%)
Apr 25, 2017	23.47	23.79	23.42	23.63	195,035	+0.20(+0.84%)
Apr 24, 2017	23.26	23.65	23.11	23.43	205,525	+0.54(+2.38%)
Apr 21, 2017	22.94	23.02	22.76	22.89	209,144	-0.10(-0.43%)
Apr 20, 2017	22.91	23.05	22.83	22.99	174,769	+0.20(+0.87%)
Apr 19, 2017	22.76	22.92	22.62	22.79	286,692	+0.10(+0.44%)
Apr 18, 2017	22.31	22.70	22.26	22.69	183,062	+0.19(+0.84%)
Apr 17, 2017	22.07	22.50	22.03	22.50	131,405	+0.52(+2.39%)
Apr 13, 2017	22.26	22.35	21.96	21.98	100,309	-0.32(-1.42%)
Apr 12, 2017	22.49	22.53	22.20	22.30	116,473	-0.24(-1.05%)
Apr 11, 2017	22.05	22.55	22.05	22.53	115,928	+0.35(+1.56%)
Apr 10, 2017	22.16	22.47	22.08	22.19	82,000	+0.04(+0.18%)
Apr 07, 2017	22.07	22.27	22.00	22.15	236,500	+0.06(+0.27%)
Apr 06, 2017	22.04	22.18	21.75	22.09	351,540	+0.01(+0.04%)
Apr 05, 2017	22.30	22.41	21.96	22.08	155,284	-0.04(-0.18%)
Apr 04, 2017	22.20	22.34	22.00	22.12	150,812	-0.15(-0.67%)
Apr 03, 2017	22.58	22.75	22.14	22.27	253,915	-0.36(-1.57%)
Mar 31, 2017	22.49	22.83	22.48	22.62	256,570	+0.10(+0.44%)
Mar 30, 2017	22.49	22.92	22.24	22.52	134,487	+0.03(+0.13%)
Mar 29, 2017	22.22	22.62	22.15	22.49	194,880	+0.22(+0.98%)
Mar 28, 2017	22.23	22.56	22.05	22.28	130,630	-0.08(-0.35%)
Mar 27, 2017	21.93	22.39	21.81	22.35	117,251	+0.10(+0.44%)
Mar 24, 2017	22.12	22.49	22.06	22.26	214,654	+0.17(+0.76%)
Mar 23, 2017	21.98	22.25	21.98	22.09	88,125	+0.05(+0.22%)
Mar 22, 2017	22.11	22.51	21.86	22.04	143,510	-0.06(-0.27%)
Mar 21, 2017	22.69	22.74	22.10	22.10	171,654	-0.49(-2.19%)
Mar 20, 2017	23.22	23.22	22.57	22.59	163,268	-0.59(-2.56%)
Mar 17, 2017	22.99	23.21	22.76	23.19	452,341	+0.22(+0.95%)
Mar 16, 2017	22.83	23.20	22.74	22.97	194,508	+0.19(+0.83%)
Mar 15, 2017	22.24	22.85	22.24	22.78	248,342	+0.60(+2.72%)
Mar 14, 2017	22.21	22.36	22.06	22.18	79,784	-0.09(-0.40%)
Mar 13, 2017	22.02	22.34	21.98	22.27	160,243	+0.24(+1.08%)
Mar 10, 2017	21.87	22.17	21.87	22.03	182,218	+0.18(+0.82%)
Mar 09, 2017	22.31	22.31	21.83	21.85	276,955	-0.47(-2.13%)
Mar 08, 2017	22.49	22.65	22.20	22.32	246,876	-0.18(-0.79%)
Mar 07, 2017	22.32	22.56	22.32	22.50	187,328	+0.08(+0.35%)
Mar 06, 2017	22.98	23.01	22.40	22.42	240,854	-0.67(-2.91%)
Mar 03, 2017	23.59	23.66	22.93	23.10	284,828	-0.51(-2.18%)
Mar 02, 2017	23.73	23.75	23.45	23.61	236,027	-0.20(-0.83%)

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.