Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.65	16.83	16.38	16.73	227,209	+0.10(+0.60%)
May 30, 2017	16.79	16.88	16.61	16.63	100,781	-0.24(-1.40%)
May 26, 2017	16.92	16.92	16.64	16.87	93,312	-0.10(-0.59%)
May 25, 2017	16.91	17.13	16.85	16.97	103,855	+0.08(+0.49%)
May 24, 2017	17.18	17.41	16.88	16.88	140,017	-0.32(-1.85%)
May 23, 2017	17.17	17.51	16.96	17.20	392,255	+0.15(+0.91%)
May 22, 2017	16.97	17.09	16.95	17.05	120,280	+0.09(+0.54%)
May 19, 2017	16.94	17.18	16.90	16.96	268,702	-0.01(-0.05%)
May 18, 2017	16.94	17.12	16.86	16.97	137,927	-0.04(-0.21%)
May 17, 2017	17.21	17.38	16.99	17.00	246,777	-0.33(-1.89%)
May 16, 2017	17.66	17.87	17.33	17.33	140,602	-0.31(-1.75%)
May 15, 2017	17.98	18.05	17.59	17.64	205,373	-0.32(-1.77%)
May 12, 2017	18.03	18.07	17.69	17.96	144,256	-0.05(-0.25%)
May 11, 2017	18.21	18.46	17.93	18.00	205,277	-0.24(-1.30%)
May 10, 2017	17.84	18.33	17.79	18.24	231,570	+0.35(+1.93%)
May 09, 2017	18.02	18.30	17.83	17.89	161,189	-0.14(-0.76%)
May 08, 2017	17.89	18.20	17.89	18.03	192,628	+0.15(+0.81%)
May 05, 2017	17.85	17.96	17.79	17.89	213,576	+0.06(+0.36%)
May 04, 2017	17.59	17.85	17.52	17.82	323,509	+0.29(+1.66%)
May 03, 2017	18.02	18.37	17.48	17.53	463,023	-0.50(-2.78%)
May 02, 2017	17.40	18.03	17.16	18.03	930,526	+0.58(+3.34%)
May 01, 2017	17.10	19.26	17.10	17.45	1,350,782	+1.11(+6.80%)
Apr 28, 2017	16.28	16.71	15.56	16.34	867,212	-1.07(-6.12%)
Apr 27, 2017	17.41	17.52	17.29	17.40	378,156	+0.07(+0.42%)
Apr 26, 2017	17.10	17.54	17.10	17.33	300,604	+0.17(+1.01%)
Apr 25, 2017	17.18	17.40	17.07	17.16	147,935	+0.12(+0.69%)
Apr 24, 2017	17.09	17.13	16.89	17.04	147,665	+0.19(+1.13%)
Apr 21, 2017	16.89	16.94	16.68	16.85	148,851	-0.04(-0.22%)
Apr 20, 2017	16.49	16.95	15.02	16.88	236,052	+0.25(+1.48%)
Apr 19, 2017	16.59	16.76	16.58	16.64	201,929	+0.09(+0.55%)
Apr 18, 2017	16.74	16.82	16.39	16.55	239,123	-0.26(-1.57%)
Apr 17, 2017	16.88	17.16	16.44	16.81	839,000	-0.07(-0.43%)
Apr 13, 2017	17.33	17.40	16.87	16.88	362,138	-0.46(-2.62%)
Apr 12, 2017	17.16	17.45	16.81	17.34	466,546	+0.22(+1.28%)
Apr 11, 2017	16.93	17.23	16.90	17.12	261,200	+0.19(+1.13%)
Apr 10, 2017	16.93	17.33	16.87	16.93	175,946	+0.09(+0.54%)
Apr 07, 2017	16.74	17.07	16.70	16.84	351,372	+0.03(+0.16%)
Apr 06, 2017	16.48	16.84	16.37	16.81	170,790	+0.36(+2.21%)
Apr 05, 2017	16.50	16.81	16.38	16.45	230,069	-0.05(-0.28%)
Apr 04, 2017	16.70	16.82	16.44	16.49	200,348	-0.18(-1.09%)
Apr 03, 2017	17.13	17.16	16.63	16.68	168,112	-0.44(-2.55%)
Mar 31, 2017	17.07	17.20	16.94	17.11	357,599	+0.09(+0.53%)
Mar 30, 2017	16.97	17.35	16.82	17.02	310,973	+0.38(+2.30%)
Mar 29, 2017	16.58	16.69	16.51	16.64	175,920	+0.00(+0.00%)
Mar 28, 2017	16.53	16.69	16.47	16.64	251,808	-0.02(-0.11%)
Mar 27, 2017	16.65	17.07	16.58	16.66	265,926	-0.05(-0.27%)
Mar 24, 2017	16.62	16.74	16.51	16.70	200,814	+0.09(+0.55%)
Mar 23, 2017	16.47	16.92	16.45	16.61	141,478	+0.09(+0.55%)
Mar 22, 2017	16.53	16.64	16.36	16.52	197,135	-0.06(-0.38%)
Mar 21, 2017	16.99	17.06	16.57	16.58	224,528	-0.33(-1.93%)
Mar 20, 2017	16.72	17.00	16.63	16.91	266,000	+0.22(+1.31%)
Mar 17, 2017	16.44	16.74	16.44	16.69	509,609	+0.14(+0.82%)
Mar 16, 2017	16.39	16.56	16.39	16.56	124,132	+0.13(+0.77%)
Mar 15, 2017	16.44	16.81	16.36	16.43	211,148	+0.05(+0.33%)
Mar 14, 2017	16.62	16.62	16.35	16.38	238,302	-0.32(-1.90%)
Mar 13, 2017	16.93	17.15	16.64	16.69	181,102	-0.31(-1.82%)
Mar 10, 2017	16.96	17.07	16.81	17.00	279,031	+0.15(+0.86%)
Mar 09, 2017	16.72	16.92	16.62	16.86	197,810	+0.07(+0.43%)
Mar 08, 2017	16.84	16.91	16.74	16.78	316,678	-0.01(-0.05%)
Mar 07, 2017	16.97	17.05	16.77	16.79	277,987	-0.25(-1.49%)
Mar 06, 2017	17.17	17.17	16.96	17.05	258,986	-0.14(-0.79%)
Mar 03, 2017	16.98	17.20	16.85	17.18	169,111	+0.20(+1.18%)
Mar 02, 2017	17.02	17.23	16.93	16.98	449,850	-0.11(-0.64%)

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.