Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.61	16.61	16.27	16.39	18,200	-0.21(-1.29%)
May 30, 2017	16.66	16.71	16.36	16.60	24,176	+0.06(+0.38%)
May 26, 2017	16.74	16.77	16.47	16.54	10,783	-0.15(-0.91%)
May 25, 2017	16.84	16.84	16.54	16.69	25,069	-0.04(-0.27%)
May 24, 2017	16.78	17.03	16.57	16.73	20,843	+0.10(+0.59%)
May 23, 2017	16.73	16.73	16.41	16.64	24,243	+0.10(+0.59%)
May 22, 2017	16.50	17.13	16.50	16.54	19,566	+0.22(+1.36%)
May 19, 2017	16.48	16.79	16.31	16.32	28,674	-0.19(-1.13%)
May 18, 2017	16.67	16.80	16.39	16.50	24,905	-0.37(-2.21%)
May 17, 2017	17.20	17.44	16.88	16.88	30,769	-0.58(-3.31%)
May 16, 2017	17.50	17.93	17.25	17.45	27,576	-0.03(-0.15%)
May 15, 2017	17.86	18.03	17.22	17.48	26,928	+0.33(+1.92%)
May 12, 2017	17.28	17.60	17.13	17.15	15,498	-0.12(-0.72%)
May 11, 2017	17.15	17.53	17.02	17.28	14,217	+0.01(+0.05%)
May 10, 2017	16.98	17.34	16.97	17.27	16,084	+0.19(+1.09%)
May 09, 2017	16.89	17.11	16.85	17.08	29,581	+0.20(+1.21%)
May 08, 2017	17.10	17.21	16.82	16.88	84,165	-0.32(-1.86%)
May 05, 2017	17.34	17.34	17.05	17.20	23,393	-0.04(-0.26%)
May 04, 2017	17.18	17.37	17.07	17.24	46,697	+0.04(+0.21%)
May 03, 2017	17.94	17.97	17.20	17.21	61,040	-0.87(-4.82%)
May 02, 2017	18.18	18.55	17.98	18.08	21,516	-0.20(-1.07%)
May 01, 2017	18.40	18.44	17.89	18.27	14,802	-0.12(-0.63%)
Apr 28, 2017	18.31	18.71	18.16	18.39	32,197	-0.18(-0.96%)
Apr 27, 2017	18.84	19.08	18.34	18.57	24,651	-0.22(-1.18%)
Apr 26, 2017	18.52	18.94	18.52	18.79	36,048	+0.20(+1.10%)
Apr 25, 2017	18.43	18.75	18.35	18.58	40,811	+0.26(+1.41%)
Apr 24, 2017	18.38	18.45	18.21	18.33	27,613	+0.12(+0.68%)
Apr 21, 2017	18.08	18.28	17.96	18.20	23,132	+0.05(+0.29%)
Apr 20, 2017	17.76	18.23	17.76	18.15	33,780	+0.38(+2.15%)
Apr 19, 2017	17.78	18.01	17.62	17.77	44,659	+0.07(+0.40%)
Apr 18, 2017	17.60	17.78	17.58	17.69	22,782	+0.00(+0.00%)
Apr 17, 2017	17.46	17.95	17.46	17.69	37,398	+0.18(+1.02%)
Apr 13, 2017	17.76	17.76	17.29	17.52	27,353	-0.07(-0.40%)
Apr 12, 2017	17.70	17.90	17.53	17.59	28,384	-0.18(-1.00%)
Apr 11, 2017	17.49	17.78	17.43	17.77	38,089	+0.26(+1.47%)
Apr 10, 2017	17.71	17.93	17.45	17.51	36,749	-0.26(-1.45%)
Apr 07, 2017	18.10	18.12	17.66	17.77	23,518	+0.04(+0.25%)
Apr 06, 2017	17.71	18.14	17.53	17.72	44,973	-0.36(-1.97%)
Apr 05, 2017	18.80	18.94	18.01	18.08	40,057	-0.54(-2.89%)
Apr 04, 2017	18.27	18.82	18.22	18.61	64,587	+0.28(+1.55%)
Apr 03, 2017	18.06	18.91	18.06	18.33	83,640	-0.21(-1.15%)
Mar 31, 2017	18.23	18.62	18.23	18.54	59,604	+0.19(+1.01%)
Mar 30, 2017	18.10	18.44	17.92	18.36	48,961	+0.12(+0.63%)
Mar 29, 2017	17.83	18.31	17.83	18.24	43,517	+0.14(+0.78%)
Mar 28, 2017	17.48	18.13	17.43	18.10	36,423	+0.50(+2.82%)
Mar 27, 2017	16.81	17.74	16.79	17.60	63,343	+0.53(+3.12%)
Mar 24, 2017	17.02	17.56	16.78	17.07	43,564	+0.07(+0.42%)
Mar 23, 2017	16.58	17.19	16.58	17.00	34,021	+0.35(+2.08%)
Mar 22, 2017	16.92	16.97	16.61	16.65	35,353	-0.18(-1.05%)
Mar 21, 2017	17.29	17.44	16.81	16.83	36,698	-0.43(-2.52%)
Mar 20, 2017	17.22	17.61	17.12	17.27	42,232	-0.01(-0.05%)
Mar 17, 2017	17.17	17.76	17.16	17.28	83,417	+0.00(+0.00%)
Mar 16, 2017	17.62	18.12	17.12	17.28	73,984	-0.45(-2.55%)
Mar 15, 2017	16.82	17.74	16.60	17.73	63,371	+0.99(+5.94%)
Mar 14, 2017	17.29	17.29	15.96	16.73	58,641	+1.09(+6.97%)
Mar 13, 2017	15.79	15.89	15.43	15.64	30,871	-0.21(-1.34%)
Mar 10, 2017	15.70	16.03	15.70	15.86	21,138	+0.16(+1.02%)
Mar 09, 2017	15.93	15.96	15.56	15.70	51,365	+0.04(+0.28%)
Mar 08, 2017	15.81	15.92	15.57	15.65	33,723	-0.16(-1.01%)
Mar 07, 2017	15.81	16.07	15.79	15.81	24,426	-0.04(-0.28%)
Mar 06, 2017	16.02	16.53	15.71	15.86	32,103	-0.30(-1.87%)
Mar 03, 2017	16.48	16.48	15.83	16.16	39,639	-0.20(-1.25%)
Mar 02, 2017	16.92	16.97	16.35	16.36	32,902	-0.54(-3.20%)

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.