Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.01	19.53	18.82	19.53	41,285	+0.11(+0.58%)
May 30, 2017	19.58	19.79	19.42	19.42	5,308	-0.07(-0.38%)
May 26, 2017	19.31	20.09	19.30	19.49	15,561	+0.00(+0.00%)
May 25, 2017	20.09	20.09	19.31	19.49	8,821	-0.73(-3.61%)
May 24, 2017	19.94	20.22	19.49	20.22	6,346	+0.17(+0.84%)
May 23, 2017	20.13	20.13	20.06	20.06	457	-0.33(-1.63%)
May 22, 2017	20.17	20.56	20.06	20.39	3,402	-0.55(-2.64%)
May 16, 2017		20.94	20.94	20.94	88	+0.32(+1.56%)
May 15, 2017	20.36	20.78	20.09	20.62	18,490	-0.30(-1.42%)
May 09, 2017		20.91	20.91	20.91	18	+0.22(+1.07%)
May 08, 2017	20.62	20.96	20.24	20.69	57,270	-0.04(-0.18%)
May 05, 2017	20.88	20.88	20.73	20.73	980	+0.15(+0.73%)
May 04, 2017	20.58	20.58	20.58	20.58	409	-0.22(-1.08%)
May 03, 2017	20.80	20.99	20.80	20.81	1,972	-0.19(-0.89%)
May 02, 2017	19.91	21.03	19.91	20.99	3,317	+0.00(+0.00%)
May 01, 2017	20.99	20.99	20.99	20.99	1,533	-0.18(-0.87%)
Apr 28, 2017	21.22	21.22	21.18	21.18	1,013	-0.04(-0.20%)
Apr 27, 2017	21.22	21.22	21.22	21.22	706	+0.07(+0.33%)
Apr 26, 2017	21.20	21.22	20.98	21.15	4,350	-0.07(-0.33%)
Apr 25, 2017	20.88	21.22	20.73	21.22	4,037	+0.34(+1.62%)
Apr 24, 2017	20.88	20.88	20.88	20.88	280	-0.00(-0.00%)
Apr 21, 2017	20.84	21.14	20.84	20.88	6,308	+0.04(+0.18%)
Apr 20, 2017	20.77	20.96	20.77	20.84	3,225	-0.34(-1.59%)
Apr 19, 2017	21.18	21.22	21.18	21.18	2,744	+0.34(+1.62%)
Apr 18, 2017	20.84	21.31	20.84	20.84	979	-0.41(-1.94%)
Apr 13, 2017		21.25	21.25	21.25	337	+0.11(+0.53%)
Apr 12, 2017	21.33	21.33	21.14	21.14	534	+0.26(+1.26%)
Apr 11, 2017	20.81	21.33	20.66	20.88	9,196	-0.34(-1.59%)
Apr 10, 2017	21.31	21.31	20.43	21.22	2,200	+0.45(+2.17%)
Apr 07, 2017	21.67	21.67	20.77	20.77	1,581	-0.90(-4.15%)
Apr 06, 2017	20.73	21.67	20.73	21.67	400	+1.20(+5.86%)
Apr 05, 2017	20.62	21.11	20.47	20.47	11,653	+0.00(+0.00%)
Apr 04, 2017	21.37	21.59	20.32	20.47	10,945	-1.01(-4.71%)
Apr 03, 2017	21.22	21.67	21.22	21.48	1,967	+0.26(+1.24%)
Mar 31, 2017	21.22	21.29	21.18	21.22	6,829	-0.30(-1.39%)
Mar 30, 2017	21.63	21.70	21.51	21.52	7,622	-0.11(-0.52%)
Mar 29, 2017	21.47	21.70	21.47	21.63	4,046	+0.22(+1.05%)
Mar 28, 2017	21.67	21.67	21.40	21.40	1,181	+0.00(+0.00%)
Mar 27, 2017	21.40	21.40	21.25	21.40	1,533	-0.00(-0.01%)
Mar 24, 2017	21.50	21.50	21.41	21.41	941	-0.15(-0.69%)
Mar 23, 2017	21.55	21.59	21.33	21.55	4,072	-0.15(-0.69%)
Mar 22, 2017	21.48	21.74	21.35	21.70	12,240	+0.15(+0.70%)
Mar 21, 2017	21.70	21.82	21.29	21.55	10,770	-0.30(-1.37%)
Mar 20, 2017	21.59	21.97	21.48	21.85	23,034	-0.15(-0.68%)
Mar 17, 2017	19.13	22.04	19.12	22.00	101,586	+2.14(+10.76%)
Mar 16, 2017	19.87	19.87	19.87	19.87	548	+0.00(+0.00%)
Mar 15, 2017	20.09	20.21	19.87	19.87	1,107	-0.34(-1.69%)
Mar 14, 2017	19.91	20.27	19.91	20.21	1,239	+0.30(+1.51%)
Mar 13, 2017	19.91	19.91	19.91	19.91	846	+0.04(+0.20%)
Mar 10, 2017	20.24	20.24	19.87	19.87	1,449	-0.26(-1.30%)
Mar 09, 2017	20.17	20.24	20.13	20.13	3,497	+0.04(+0.19%)
Mar 08, 2017	19.94	20.09	19.94	20.09	3,229	+0.13(+0.64%)
Mar 07, 2017	19.85	20.00	19.85	19.97	1,346	+0.19(+0.94%)
Mar 06, 2017	19.71	19.78	19.71	19.78	1,213	+0.22(+1.13%)
Mar 03, 2017	19.44	19.78	19.44	19.56	3,887	+0.00(+0.01%)
Mar 02, 2017	19.56	19.56	19.56	19.56	524	-0.01(-0.08%)

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.