Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.79	18.83	18.40	18.68	1,054,863	-0.08(-0.42%)
May 30, 2017	18.83	18.87	18.56	18.75	943,818	-0.18(-0.95%)
May 26, 2017	18.89	19.09	18.86	18.93	522,138	-0.08(-0.41%)
May 25, 2017	19.05	19.25	18.89	19.01	575,389	-0.04(-0.20%)
May 24, 2017	19.17	19.25	18.89	19.05	484,562	-0.12(-0.61%)
May 23, 2017	19.01	19.21	18.78	19.17	746,444	+0.23(+1.23%)
May 22, 2017	19.01	19.01	18.72	18.93	504,935	+0.00(+0.00%)
May 19, 2017	18.74	19.05	18.66	18.93	827,261	+0.23(+1.25%)
May 18, 2017	18.62	18.95	18.47	18.70	1,169,079	+0.04(+0.21%)
May 17, 2017	19.44	19.21	18.47	18.66	1,325,263	-0.78(-4.01%)
May 16, 2017	19.44	19.48	19.21	19.44	747,746	+0.04(+0.20%)
May 15, 2017	19.25	19.52	19.23	19.40	701,212	+0.23(+1.22%)
May 12, 2017	19.05	19.25	18.89	19.17	690,935	-0.12(-0.61%)
May 11, 2017	19.64	19.64	19.11	19.28	771,192	-0.39(-1.98%)
May 10, 2017	19.52	19.69	19.44	19.67	718,124	+0.08(+0.40%)
May 09, 2017	19.87	19.95	19.52	19.60	792,443	-0.27(-1.37%)
May 08, 2017	19.83	19.91	19.67	19.87	642,963	+0.04(+0.20%)
May 05, 2017	19.87	19.91	19.62	19.83	635,267	+0.00(+0.00%)
May 04, 2017	19.91	20.06	19.71	19.83	825,970	+0.12(+0.59%)
May 03, 2017	19.44	19.83	19.36	19.71	720,298	+0.16(+0.80%)
May 02, 2017	19.64	19.64	19.32	19.56	965,585	-0.12(-0.59%)
May 01, 2017	19.56	19.83	19.30	19.67	1,176,923	+0.27(+1.41%)
Apr 28, 2017	19.67	19.87	19.36	19.40	977,059	-0.27(-1.39%)
Apr 27, 2017	19.83	19.95	19.56	19.67	734,122	-0.19(-0.98%)
Apr 26, 2017	19.71	20.06	19.60	19.87	865,607	+0.16(+0.79%)
Apr 25, 2017	19.91	20.02	19.71	19.71	1,047,631	-0.04(-0.20%)
Apr 24, 2017	19.87	20.01	19.67	19.75	1,920,778	+0.31(+1.60%)
Apr 21, 2017	19.40	19.48	18.93	19.44	1,252,518	+0.39(+2.05%)
Apr 20, 2017	18.66	19.09	18.66	19.05	1,329,824	+0.51(+2.73%)
Apr 19, 2017	18.58	18.68	18.47	18.54	869,214	+0.12(+0.63%)
Apr 18, 2017	18.35	18.49	18.08	18.43	1,249,667	-0.04(-0.21%)
Apr 17, 2017	18.15	18.51	17.96	18.47	759,737	+0.35(+1.94%)
Apr 13, 2017	18.58	18.60	18.04	18.12	1,650,691	-0.55(-2.92%)
Apr 12, 2017	18.66	18.78	18.35	18.66	2,855,248	-0.08(-0.42%)
Apr 11, 2017	18.31	18.74	18.19	18.74	1,831,034	+0.35(+1.91%)
Apr 10, 2017	18.51	18.70	18.27	18.39	731,138	-0.12(-0.63%)
Apr 07, 2017	18.39	18.66	18.39	18.51	888,379	-0.12(-0.63%)
Apr 06, 2017	18.43	18.74	18.27	18.62	1,129,160	+0.16(+0.84%)
Apr 05, 2017	19.05	19.17	18.47	18.47	1,686,163	-0.43(-2.27%)
Apr 04, 2017	18.78	19.05	18.74	18.89	1,033,410	+0.00(+0.00%)
Apr 03, 2017	19.05	19.13	18.66	18.89	1,251,501	-0.12(-0.61%)
Mar 31, 2017	19.21	19.25	19.01	19.01	776,433	-0.23(-1.21%)
Mar 30, 2017	18.66	19.36	18.62	19.25	1,107,303	+0.58(+3.13%)
Mar 29, 2017	18.51	18.78	18.29	18.66	1,500,778	+0.16(+0.84%)
Mar 28, 2017	18.19	18.64	18.15	18.51	1,956,450	+0.27(+1.50%)
Mar 27, 2017	17.84	18.27	17.69	18.23	2,033,519	-0.08(-0.43%)
Mar 24, 2017	18.43	18.51	18.14	18.31	1,608,081	-0.04(-0.21%)
Mar 23, 2017	18.27	18.66	18.19	18.35	1,236,383	+0.08(+0.43%)
Mar 22, 2017	18.19	18.47	17.80	18.27	1,280,246	-0.08(-0.42%)
Mar 21, 2017	19.44	19.44	18.27	18.35	2,112,567	-0.94(-4.85%)
Mar 20, 2017	19.52	19.52	19.25	19.28	949,065	-0.27(-1.39%)
Mar 17, 2017	19.56	19.60	19.30	19.56	3,490,535	+0.00(+0.00%)
Mar 16, 2017	19.60	19.75	19.40	19.56	805,426	+0.12(+0.60%)
Mar 15, 2017	19.67	19.71	19.32	19.44	2,091,609	-0.12(-0.60%)
Mar 14, 2017	19.32	19.64	19.21	19.56	1,003,667	+0.04(+0.20%)
Mar 13, 2017	19.48	19.71	19.44	19.52	777,225	+0.00(+0.00%)
Mar 10, 2017	19.56	19.65	19.30	19.52	991,978	+0.00(+0.00%)
Mar 09, 2017	19.75	19.83	19.52	19.52	992,538	-0.08(-0.40%)
Mar 08, 2017	20.06	20.06	19.56	19.60	891,653	-0.08(-0.40%)
Mar 07, 2017	19.71	19.91	19.60	19.67	1,420,338	-0.12(-0.59%)
Mar 06, 2017	19.79	19.87	19.48	19.79	1,219,013	-0.23(-1.17%)
Mar 03, 2017	19.75	20.10	19.75	20.02	1,135,440	+0.19(+0.98%)
Mar 02, 2017	20.61	20.80	19.75	19.83	1,661,636	-0.82(-3.96%)

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.