Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.02	23.02	22.79	22.83	938,849	-0.09(-0.38%)
May 30, 2017	22.82	23.07	22.66	22.92	597,916	+0.13(+0.58%)
May 26, 2017	22.35	22.83	22.27	22.79	768,688	+0.52(+2.33%)
May 25, 2017	22.22	22.44	21.98	22.27	1,477,731	+0.25(+1.12%)
May 24, 2017	22.17	22.22	21.93	22.02	650,317	-0.15(-0.67%)
May 23, 2017	22.17	22.19	21.79	22.17	816,769	+0.12(+0.56%)
May 22, 2017	22.15	22.59	21.95	22.05	604,550	-0.03(-0.12%)
May 19, 2017	22.00	22.18	21.42	22.08	1,275,037	-0.07(-0.32%)
May 18, 2017	22.14	22.57	22.08	22.15	1,409,974	+0.02(+0.08%)
May 17, 2017	21.64	22.59	21.72	22.13	1,962,416	+0.49(+2.27%)
May 16, 2017	22.46	22.46	21.58	21.64	1,735,889	-0.86(-3.83%)
May 15, 2017	21.97	22.75	21.93	22.50	1,935,420	+0.54(+2.44%)
May 12, 2017	22.07	22.07	21.51	21.96	1,117,252	-0.09(-0.40%)
May 11, 2017	22.87	22.87	21.62	22.05	1,522,531	-0.82(-3.57%)
May 10, 2017	22.83	23.58	22.18	22.87	4,056,094	+1.46(+6.81%)
May 09, 2017	21.15	21.62	20.98	21.41	1,667,545	+0.26(+1.25%)
May 08, 2017	20.93	21.29	20.79	21.15	873,481	+0.32(+1.56%)
May 05, 2017	21.00	21.00	20.59	20.82	1,152,326	-0.12(-0.59%)
May 04, 2017	20.99	21.21	20.76	20.94	509,481	+0.00(+0.00%)
May 03, 2017	21.07	21.15	20.76	20.94	444,768	-0.23(-1.08%)
May 02, 2017	21.26	21.26	21.03	21.17	441,550	+0.08(+0.37%)
May 01, 2017	21.25	21.25	20.74	21.09	493,015	-0.08(-0.37%)
Apr 28, 2017	21.41	21.41	20.86	21.17	621,218	-0.29(-1.35%)
Apr 27, 2017	21.60	21.60	21.19	21.46	560,828	-0.05(-0.24%)
Apr 26, 2017	21.51	21.65	21.27	21.51	1,344,194	+0.12(+0.58%)
Apr 25, 2017	21.53	21.73	21.35	21.39	614,472	+0.01(+0.04%)
Apr 24, 2017	21.65	21.79	21.12	21.38	815,166	+0.15(+0.70%)
Apr 21, 2017	21.30	21.56	21.15	21.23	599,389	-0.32(-1.47%)
Apr 20, 2017	21.36	21.65	21.21	21.55	886,774	+0.36(+1.70%)
Apr 19, 2017	21.04	21.32	21.04	21.19	606,427	+0.23(+1.09%)
Apr 18, 2017	20.95	21.14	20.68	20.96	740,842	-0.17(-0.79%)
Apr 17, 2017	20.86	21.20	20.86	21.13	722,495	+0.32(+1.52%)
Apr 13, 2017	21.37	21.42	20.81	20.81	482,496	-0.59(-2.75%)
Apr 12, 2017	21.43	21.55	21.31	21.40	447,143	-0.16(-0.73%)
Apr 11, 2017	21.30	21.63	21.29	21.56	668,857	+0.22(+1.03%)
Apr 10, 2017	21.30	21.59	21.15	21.34	630,501	+0.04(+0.21%)
Apr 07, 2017	21.00	21.33	20.91	21.29	913,979	+0.20(+0.96%)
Apr 06, 2017	20.92	21.33	20.84	21.09	756,601	+0.32(+1.56%)
Apr 05, 2017	21.03	21.14	20.63	20.77	946,772	-0.12(-0.59%)
Apr 04, 2017	21.36	21.47	20.70	20.89	954,425	-0.54(-2.50%)
Apr 03, 2017	21.89	22.06	21.42	21.43	702,620	-0.50(-2.28%)
Mar 31, 2017	22.24	22.25	21.87	21.93	834,224	-0.29(-1.30%)
Mar 30, 2017	22.26	22.54	22.02	22.22	633,414	-0.27(-1.21%)
Mar 29, 2017	22.17	22.60	22.05	22.49	433,099	+0.19(+0.86%)
Mar 28, 2017	22.19	22.40	22.08	22.30	635,840	+0.03(+0.12%)
Mar 27, 2017	21.57	22.38	21.53	22.27	992,833	+0.44(+2.01%)
Mar 24, 2017	21.74	21.98	21.49	21.83	437,529	+0.08(+0.36%)
Mar 23, 2017	21.45	21.93	21.45	21.75	437,934	+0.36(+1.68%)
Mar 22, 2017	21.31	21.44	21.05	21.39	498,870	-0.13(-0.61%)
Mar 21, 2017	22.26	22.27	21.30	21.53	701,358	-0.69(-3.12%)
Mar 20, 2017	22.28	22.33	21.99	22.22	548,210	-0.07(-0.31%)
Mar 17, 2017	22.22	22.33	22.05	22.29	1,224,820	+0.25(+1.15%)
Mar 16, 2017	22.05	22.17	21.88	22.03	798,729	+0.00(+0.00%)
Mar 15, 2017	21.93	22.12	21.73	22.03	793,884	+0.22(+1.00%)
Mar 14, 2017	22.03	22.09	21.77	21.81	825,359	-0.11(-0.48%)
Mar 13, 2017	22.12	22.23	21.72	21.92	859,430	-0.15(-0.67%)
Mar 10, 2017	22.24	22.37	22.03	22.07	992,200	+0.07(+0.32%)
Mar 09, 2017	22.26	22.38	21.97	22.00	492,373	-0.31(-1.37%)
Mar 08, 2017	22.24	22.49	21.83	22.30	561,762	+0.15(+0.67%)
Mar 07, 2017	22.31	22.50	22.05	22.16	433,310	-0.27(-1.21%)
Mar 06, 2017	22.23	22.48	22.01	22.43	629,843	+0.18(+0.83%)
Mar 03, 2017	22.95	23.11	22.06	22.24	1,142,264	-0.76(-3.31%)
Mar 02, 2017	22.34	23.14	22.34	23.01	1,123,159	+0.54(+2.42%)

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.