Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.93	16.33	15.69	16.10	2,311,768	+0.30(+1.90%)
May 30, 2017	15.73	16.16	15.73	15.80	1,323,280	-0.10(-0.63%)
May 29, 2017	16.13	16.20	15.90	15.90	57,438	-0.15(-0.93%)
May 26, 2017	16.27	16.34	16.00	16.05	1,511,891	+0.13(+0.82%)
May 25, 2017	15.99	16.07	15.64	15.92	1,199,866	-0.16(-1.00%)
May 24, 2017	15.85	16.13	15.14	16.08	2,178,243	+0.23(+1.45%)
May 23, 2017	16.70	16.93	15.82	15.85	2,138,273	-0.67(-4.06%)
May 19, 2017	16.75	16.79	16.49	16.52	2,605,242	-0.01(-0.06%)
May 18, 2017	17.12	17.12	16.34	16.53	2,387,287	-0.77(-4.45%)
May 17, 2017	17.56	17.85	17.00	17.30	2,301,982	+0.24(+1.41%)
May 16, 2017	16.99	17.23	16.89	17.06	1,429,871	+0.17(+1.01%)
May 15, 2017	17.29	17.32	16.48	16.89	1,055,908	-0.04(-0.24%)
May 12, 2017	16.79	17.16	16.65	16.93	1,522,486	+0.46(+2.79%)
May 11, 2017	15.98	16.68	15.70	16.47	1,370,221	+0.77(+4.90%)
May 10, 2017	15.53	15.88	15.52	15.70	1,405,559	+0.41(+2.68%)
May 09, 2017	15.13	15.31	14.86	15.29	1,224,861	+0.03(+0.20%)
May 08, 2017	15.14	15.30	14.84	15.26	953,014	+0.27(+1.80%)
May 05, 2017	14.77	15.29	14.77	14.99	1,328,200	+0.35(+2.39%)
May 04, 2017	14.96	15.00	14.31	14.64	1,661,639	-0.66(-4.31%)
May 03, 2017	15.42	16.09	15.29	15.30	2,019,386	-0.18(-1.16%)
May 02, 2017	15.21	15.73	15.15	15.48	1,066,982	+0.10(+0.65%)
May 01, 2017	15.91	16.06	15.11	15.38	1,837,062	-0.77(-4.77%)
Apr 28, 2017	15.39	16.37	15.37	16.15	1,429,096	+0.93(+6.11%)
Apr 27, 2017	15.78	15.78	15.00	15.22	1,699,485	-0.63(-3.97%)
Apr 26, 2017	15.56	15.96	15.01	15.85	1,932,849	+0.28(+1.80%)
Apr 25, 2017	17.02	17.05	15.38	15.57	2,215,060	-1.88(-10.77%)
Apr 24, 2017	17.49	17.74	17.14	17.45	936,585	-0.70(-3.86%)
Apr 21, 2017	18.00	18.39	17.87	18.15	2,182,130	+0.15(+0.83%)
Apr 20, 2017	17.77	18.25	17.54	18.00	1,480,455	+0.28(+1.58%)
Apr 19, 2017	18.23	18.52	17.30	17.72	2,161,470	-0.92(-4.94%)
Apr 18, 2017	18.49	18.75	18.07	18.64	1,188,716	+0.10(+0.54%)
Apr 17, 2017	18.71	18.80	18.31	18.54	1,158,972	-0.12(-0.64%)
Apr 13, 2017	19.00	19.08	18.41	18.66	1,716,108	-0.21(-1.11%)
Apr 12, 2017	18.65	18.97	18.28	18.87	1,759,295	+0.22(+1.18%)
Apr 11, 2017	18.04	18.83	17.90	18.65	2,011,112	+1.03(+5.85%)
Apr 10, 2017	17.17	17.66	16.88	17.62	1,211,228	+0.16(+0.92%)
Apr 07, 2017	18.16	18.27	17.10	17.46	2,202,796	-0.17(-0.96%)
Apr 06, 2017	17.67	17.73	17.29	17.63	1,248,339	-0.08(-0.45%)
Apr 05, 2017	17.15	17.90	17.00	17.71	2,053,446	+0.12(+0.68%)
Apr 04, 2017	17.52	17.70	17.33	17.59	1,170,377	+0.24(+1.38%)
Apr 03, 2017	16.56	17.35	16.56	17.35	1,342,913	+0.78(+4.71%)
Mar 31, 2017	16.52	17.04	16.26	16.57	1,758,579	+0.08(+0.49%)
Mar 30, 2017	16.65	16.96	16.29	16.49	1,562,147	-0.54(-3.17%)
Mar 29, 2017	16.80	17.18	16.62	17.03	1,385,915	+0.25(+1.49%)
Mar 28, 2017	17.96	18.07	16.57	16.78	2,158,097	-1.19(-6.62%)
Mar 27, 2017	18.00	18.35	17.71	17.97	1,633,853	+0.65(+3.75%)
Mar 24, 2017	17.26	17.69	17.13	17.32	1,803,914	-0.05(-0.29%)
Mar 23, 2017	17.86	17.96	16.79	17.37	2,241,842	-0.23(-1.31%)
Mar 22, 2017		18.27	17.42	17.60	1,699,144	-0.20(-1.12%)
Mar 21, 2017	17.10	18.00	17.09	17.80	1,947,755	+0.70(+4.09%)
Mar 20, 2017	16.88	17.17	16.59	17.10	1,842,025	+0.45(+2.70%)
Mar 17, 2017	16.89	17.35	16.47	16.65	1,814,830	-0.27(-1.60%)
Mar 16, 2017	17.60	17.75	16.74	16.92	1,659,084	-0.07(-0.41%)
Mar 15, 2017	15.26	17.04	14.95	16.99	2,767,278	+1.88(+12.48%)
Mar 14, 2017	16.07	16.43	14.92	15.11	1,951,076	-0.96(-6.00%)
Mar 13, 2017	16.03	16.25	15.70	16.07	1,660,046	+0.18(+1.13%)
Mar 10, 2017	15.10	15.99	14.95	15.89	2,929,631	+0.94(+6.29%)
Mar 09, 2017	15.27	15.53	14.95	14.95	1,433,806	-0.30(-1.97%)
Mar 08, 2017	14.72	15.46	14.67	15.25	1,482,193	+0.22(+1.46%)
Mar 07, 2017	14.95	15.45	14.68	15.03	1,743,062	-0.28(-1.83%)
Mar 06, 2017	15.94	15.94	14.87	15.31	2,066,976	-0.69(-4.31%)
Mar 03, 2017	15.25	16.28	15.11	16.00	2,510,116	+0.52(+3.36%)
Mar 02, 2017	16.49	16.78	15.42	15.48	2,918,513	-1.64(-9.58%)

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.