Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.84	18.91	18.47	18.82	781,939	+0.08(+0.45%)
May 30, 2017	18.74	18.97	18.67	18.73	1,086,033	+0.22(+1.20%)
May 26, 2017	18.84	18.94	18.33	18.51	2,000,325	-0.49(-2.60%)
May 25, 2017	19.28	19.53	19.00	19.00	7,836,306	-0.42(-2.15%)
May 24, 2017	19.34	19.59	19.19	19.42	765,363	+0.13(+0.69%)
May 23, 2017	19.94	19.94	19.25	19.29	1,230,554	-0.93(-4.62%)
May 22, 2017	20.64	20.64	20.03	20.22	223,505	-0.24(-1.19%)
May 19, 2017	20.43	20.61	20.13	20.47	194,896	+0.09(+0.44%)
May 18, 2017	20.22	20.77	19.98	20.38	278,444	+0.10(+0.48%)
May 17, 2017	20.79	20.91	20.07	20.28	265,488	-0.78(-3.71%)
May 16, 2017	20.93	21.14	20.74	21.06	213,992	+0.08(+0.40%)
May 15, 2017	20.32	21.26	20.32	20.98	311,912	+0.77(+3.79%)
May 12, 2017	20.38	20.54	20.05	20.21	392,115	-0.26(-1.29%)
May 11, 2017	21.09	21.09	20.37	20.47	380,613	-0.61(-2.91%)
May 10, 2017	21.10	21.31	20.65	21.09	348,290	-0.18(-0.85%)
May 09, 2017	22.08	22.10	21.24	21.27	262,123	-0.75(-3.39%)
May 08, 2017	22.29	22.43	21.95	22.01	272,618	-0.19(-0.85%)
May 05, 2017	22.81	22.81	21.18	22.20	969,089	+0.54(+2.51%)
May 04, 2017	21.79	22.00	21.29	21.66	405,651	-0.09(-0.42%)
May 03, 2017	21.80	21.87	21.53	21.75	215,935	-0.05(-0.22%)
May 02, 2017	22.01	22.13	21.46	21.80	178,493	-0.24(-1.11%)
May 01, 2017	21.78	22.33	21.68	22.04	296,186	+0.49(+2.30%)
Apr 28, 2017	22.24	22.38	21.51	21.55	237,683	-0.73(-3.28%)
Apr 27, 2017	22.08	22.32	21.95	22.28	379,355	+0.24(+1.07%)
Apr 26, 2017	21.80	22.34	21.80	22.04	281,343	+0.20(+0.93%)
Apr 25, 2017	21.76	21.96	21.19	21.84	464,968	+0.22(+1.03%)
Apr 24, 2017	21.37	21.71	21.07	21.62	314,749	+0.47(+2.24%)
Apr 21, 2017	21.49	21.85	21.02	21.14	198,369	-0.51(-2.35%)
Apr 20, 2017	21.51	21.76	21.26	21.65	246,675	+0.35(+1.64%)
Apr 19, 2017	21.03	21.64	20.98	21.30	472,017	+0.33(+1.60%)
Apr 18, 2017	20.66	21.02	20.44	20.97	445,638	+0.32(+1.55%)
Apr 17, 2017	20.47	20.68	20.09	20.65	466,506	+0.24(+1.20%)
Apr 13, 2017	19.85	20.45	19.75	20.40	347,154	+0.56(+2.84%)
Apr 12, 2017	19.92	19.98	19.66	19.84	860,942	-0.19(-0.94%)
Apr 11, 2017	19.93	20.31	19.76	20.03	328,954	+0.00(+0.00%)
Apr 10, 2017	19.87	20.33	19.87	20.03	390,786	+0.08(+0.38%)
Apr 07, 2017	19.94	20.13	19.73	19.95	282,672	+0.01(+0.07%)
Apr 06, 2017	19.83	20.14	19.51	19.94	476,296	+0.22(+1.13%)
Apr 05, 2017	20.52	20.63	19.38	19.71	618,902	-0.31(-1.53%)
Apr 04, 2017	20.91	20.98	19.74	20.02	839,097	-0.97(-4.61%)
Apr 03, 2017	22.38	22.38	20.91	20.99	541,274	-1.48(-6.58%)
Mar 31, 2017	21.81	22.66	21.81	22.47	486,640	+0.66(+3.04%)
Mar 30, 2017	21.86	21.95	20.70	21.80	603,160	-0.30(-1.36%)
Mar 29, 2017	21.85	22.25	21.51	22.10	155,936	+0.15(+0.70%)
Mar 28, 2017	21.73	22.12	21.59	21.95	213,084	+0.19(+0.86%)
Mar 27, 2017	21.10	21.83	21.10	21.76	211,294	+0.10(+0.48%)
Mar 24, 2017	21.91	22.05	21.42	21.66	174,113	-0.15(-0.67%)
Mar 23, 2017	21.23	22.37	21.18	21.80	513,855	+0.63(+2.96%)
Mar 22, 2017	22.33	22.33	20.93	21.18	624,608	-1.14(-5.12%)
Mar 21, 2017	23.57	23.73	22.28	22.32	569,486	-1.21(-5.15%)
Mar 20, 2017	23.66	23.66	23.19	23.53	768,178	-0.19(-0.79%)
Mar 17, 2017	23.52	23.90	23.37	23.72	991,344	+0.18(+0.77%)
Mar 16, 2017	22.72	23.71	22.47	23.54	396,954	+0.70(+3.08%)
Mar 15, 2017	22.95	23.16	22.33	22.84	595,962	-0.19(-0.81%)
Mar 14, 2017	22.92	23.16	22.64	23.02	282,507	-0.11(-0.48%)
Mar 13, 2017		23.28	22.12	23.13	583,314	+1.11(+5.04%)
Mar 10, 2017	23.45	23.46	21.95	22.02	847,380	-1.12(-4.83%)
Mar 09, 2017	23.35	24.13	22.14	23.14	1,741,979	-1.48(-6.00%)
Mar 08, 2017	24.62	24.84	24.38	24.62	381,088	+0.16(+0.65%)
Mar 07, 2017	24.97	25.39	24.36	24.46	386,089	-0.47(-1.89%)
Mar 06, 2017	24.21	25.12	24.12	24.93	336,647	+0.55(+2.25%)
Mar 03, 2017	24.53	24.85	23.97	24.38	166,139	-0.05(-0.20%)
Mar 02, 2017	24.90	24.91	24.18	24.43	216,817	-0.81(-3.21%)

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.