Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.16	19.27	19.02	19.25	216,616	+0.22(+1.15%)
May 30, 2017	19.33	19.42	19.01	19.03	217,008	-0.36(-1.86%)
May 26, 2017	19.35	19.50	19.01	19.39	122,610	-0.01(-0.05%)
May 25, 2017	19.23	19.42	19.09	19.40	228,936	+0.21(+1.09%)
May 24, 2017	19.27	19.43	19.04	19.19	272,650	-0.08(-0.39%)
May 23, 2017	19.22	19.39	19.18	19.27	162,680	+0.01(+0.05%)
May 22, 2017	19.68	19.71	19.22	19.26	234,232	-0.42(-2.12%)
May 19, 2017	19.77	19.97	19.56	19.68	603,256	-0.09(-0.43%)
May 18, 2017	19.85	20.08	19.67	19.76	285,831	-0.11(-0.57%)
May 17, 2017	20.08	20.29	19.87	19.88	225,249	-0.39(-1.92%)
May 16, 2017	20.45	20.66	20.19	20.27	181,666	-0.12(-0.61%)
May 15, 2017	19.91	20.43	19.90	20.39	260,104	+0.60(+3.02%)
May 12, 2017	19.96	20.13	19.74	19.79	221,637	-0.22(-1.09%)
May 11, 2017	20.02	20.04	19.70	20.01	150,160	-0.05(-0.24%)
May 10, 2017	20.17	20.20	19.89	20.06	240,379	-0.16(-0.80%)
May 09, 2017	19.89	20.32	19.88	20.22	251,090	+0.38(+1.92%)
May 08, 2017	19.80	19.99	19.49	19.84	356,917	+0.06(+0.29%)
May 05, 2017	20.20	20.37	19.75	19.78	304,010	-0.45(-2.21%)
May 04, 2017	19.52	20.28	19.47	20.23	343,895	+0.69(+3.55%)
May 03, 2017	19.22	19.66	19.14	19.53	373,880	+0.31(+1.63%)
May 02, 2017	20.47	21.16	18.56	19.22	1,247,911	+1.24(+6.87%)
May 01, 2017	17.89	18.05	17.76	17.99	187,333	+0.10(+0.53%)
Apr 28, 2017	17.99	18.09	17.78	17.89	178,749	-0.10(-0.58%)
Apr 27, 2017	18.06	18.16	17.96	18.00	134,137	-0.08(-0.42%)
Apr 26, 2017	17.62	18.12	17.62	18.07	228,734	+0.45(+2.53%)
Apr 25, 2017	17.62	17.76	17.52	17.62	323,065	+0.09(+0.49%)
Apr 24, 2017	17.59	17.68	17.44	17.54	184,192	+0.20(+1.15%)
Apr 21, 2017	17.49	17.64	17.31	17.34	176,366	-0.19(-1.08%)
Apr 20, 2017	17.51	17.63	17.42	17.53	241,020	+0.09(+0.49%)
Apr 19, 2017	17.47	17.59	17.38	17.44	122,282	+0.07(+0.38%)
Apr 18, 2017	17.34	17.66	17.15	17.38	162,964	-0.08(-0.44%)
Apr 17, 2017	17.23	17.46	17.16	17.45	149,982	+0.30(+1.77%)
Apr 13, 2017	17.13	17.27	17.04	17.15	180,046	-0.01(-0.06%)
Apr 12, 2017	17.50	17.59	17.12	17.16	251,826	-0.42(-2.38%)
Apr 11, 2017	17.55	17.69	17.42	17.58	176,579	+0.02(+0.11%)
Apr 10, 2017	17.57	17.89	17.45	17.56	262,090	-0.01(-0.05%)
Apr 07, 2017	17.24	17.61	17.15	17.57	321,781	+0.27(+1.54%)
Apr 06, 2017	17.05	17.30	16.82	17.30	315,619	+0.27(+1.56%)
Apr 05, 2017	17.22	17.30	16.97	17.04	242,831	-0.10(-0.56%)
Apr 04, 2017	17.11	17.44	17.07	17.13	188,176	+0.00(+0.00%)
Apr 03, 2017	17.45	17.57	17.11	17.13	181,935	-0.32(-1.85%)
Mar 31, 2017	17.33	17.50	17.21	17.45	475,031	+0.14(+0.82%)
Mar 30, 2017	17.25	17.43	17.21	17.31	179,813	+0.08(+0.44%)
Mar 29, 2017	16.99	17.30	16.91	17.24	441,224	+0.15(+0.89%)
Mar 28, 2017	17.19	17.34	16.96	17.08	343,789	-0.17(-0.99%)
Mar 27, 2017	17.12	17.37	17.12	17.25	126,597	+0.00(+0.00%)
Mar 24, 2017	17.15	17.37	17.04	17.25	146,172	+0.11(+0.67%)
Mar 23, 2017	17.05	17.27	16.92	17.14	118,161	+0.08(+0.45%)
Mar 22, 2017		17.28	16.97	17.06	172,616	-0.10(-0.61%)
Mar 21, 2017	17.14	17.36	17.00	17.17	194,334	+0.06(+0.33%)
Mar 20, 2017	17.45	17.50	17.01	17.11	306,175	-0.35(-2.01%)
Mar 17, 2017	17.22	17.55	17.06	17.46	567,335	+0.17(+0.99%)
Mar 16, 2017	17.23	17.33	17.00	17.29	226,650	+0.06(+0.33%)
Mar 15, 2017	17.15	17.29	17.05	17.23	118,456	+0.13(+0.77%)
Mar 14, 2017	17.04	17.22	16.97	17.10	133,506	-0.08(-0.44%)
Mar 13, 2017	17.05	17.23	16.86	17.18	132,080	+0.09(+0.55%)
Mar 10, 2017	17.20	17.29	17.01	17.08	478,516	+0.02(+0.11%)
Mar 09, 2017	17.05	17.25	17.03	17.06	178,340	+0.01(+0.06%)
Mar 08, 2017	16.91	17.34	16.91	17.05	256,543	+0.21(+1.24%)
Mar 07, 2017	16.74	17.00	16.74	16.85	207,862	-0.09(-0.50%)
Mar 06, 2017	17.13	17.25	16.92	16.93	363,673	-0.32(-1.87%)
Mar 03, 2017	17.48	17.61	17.11	17.25	237,035	-0.26(-1.46%)
Mar 02, 2017	17.75	17.89	17.47	17.51	172,547	-0.24(-1.33%)

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.