Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.44	17.51	17.25	17.42	236,426	-0.21(-1.21%)
May 30, 2017	17.96	17.98	17.61	17.64	255,634	-0.48(-2.67%)
May 26, 2017	18.08	18.17	17.95	18.12	69,984	+0.06(+0.32%)
May 25, 2017	18.42	18.75	17.93	18.06	265,624	-0.42(-2.26%)
May 24, 2017	18.70	18.79	18.36	18.48	83,428	-0.25(-1.31%)
May 23, 2017	18.74	18.82	18.66	18.73	154,138	+0.00(+0.00%)
May 22, 2017	18.99	19.01	18.68	18.73	136,620	-0.14(-0.74%)
May 19, 2017	18.50	18.91	18.45	18.86	168,731	+0.47(+2.54%)
May 18, 2017	18.38	18.55	18.24	18.40	185,869	-0.11(-0.62%)
May 17, 2017	18.65	18.81	18.49	18.51	224,686	-0.22(-1.18%)
May 16, 2017	19.00	19.00	18.67	18.73	206,706	-0.20(-1.04%)
May 15, 2017	19.31	19.35	18.85	18.93	257,046	+0.05(+0.26%)
May 12, 2017	18.89	19.00	18.82	18.88	157,358	-0.02(-0.09%)
May 11, 2017	19.14	19.17	18.81	18.90	209,940	-0.10(-0.52%)
May 10, 2017	18.75	19.11	18.73	19.00	344,450	+0.40(+2.16%)
May 09, 2017	18.81	18.81	18.50	18.59	204,667	-0.22(-1.18%)
May 08, 2017	18.68	18.87	18.51	18.82	325,484	+0.10(+0.53%)
May 05, 2017	18.14	18.74	18.12	18.72	303,430	+0.59(+3.26%)
May 04, 2017	18.50	18.50	17.82	18.13	831,525	-0.54(-2.90%)
May 03, 2017	18.71	18.77	18.46	18.67	354,740	-0.12(-0.65%)
May 02, 2017	18.95	19.18	18.63	18.79	382,495	-0.12(-0.65%)
May 01, 2017	18.86	18.97	18.81	18.91	169,084	+0.03(+0.17%)
Apr 28, 2017	19.19	19.25	18.86	18.88	293,696	-0.16(-0.82%)
Apr 27, 2017	19.21	19.45	18.78	19.04	485,788	-0.46(-2.35%)
Apr 26, 2017	19.46	19.89	19.42	19.50	213,308	-0.06(-0.29%)
Apr 25, 2017	19.27	19.59	19.14	19.55	351,632	+0.33(+1.71%)
Apr 24, 2017	19.33	19.41	19.15	19.23	209,912	+0.03(+0.17%)
Apr 21, 2017	19.15	19.31	19.00	19.19	362,716	-0.02(-0.13%)
Apr 20, 2017	19.18	19.40	19.13	19.22	459,920	+0.11(+0.60%)
Apr 19, 2017	19.59	19.63	19.05	19.10	522,029	-0.35(-1.81%)
Apr 18, 2017	19.50	19.74	19.38	19.45	297,743	-0.21(-1.08%)
Apr 17, 2017	19.59	19.68	19.47	19.67	259,091	+0.07(+0.33%)
Apr 13, 2017	20.00	20.10	19.54	19.60	375,035	-0.41(-2.05%)
Apr 12, 2017	20.23	20.47	19.96	20.01	397,087	-0.25(-1.21%)
Apr 11, 2017	20.29	20.32	20.02	20.26	238,143	-0.07(-0.36%)
Apr 10, 2017	20.31	20.41	20.23	20.33	124,972	+0.18(+0.89%)
Apr 07, 2017	20.34	20.35	20.12	20.15	260,397	-0.16(-0.81%)
Apr 06, 2017	20.21	20.39	20.09	20.32	167,948	+0.30(+1.47%)
Apr 05, 2017	20.53	20.72	19.97	20.02	472,300	-0.33(-1.61%)
Apr 04, 2017	19.96	20.36	19.86	20.35	296,766	+0.40(+2.01%)
Apr 03, 2017	20.05	20.05	19.62	19.95	197,924	-0.11(-0.53%)
Mar 31, 2017	19.79	20.10	19.76	20.05	289,044	+0.25(+1.24%)
Mar 30, 2017	20.08	20.21	19.81	19.81	415,512	-0.20(-0.98%)
Mar 29, 2017	19.48	20.04	19.46	20.00	390,325	+0.57(+2.91%)
Mar 28, 2017	19.10	19.50	19.03	19.44	219,804	+0.38(+1.98%)
Mar 27, 2017	18.77	19.10	18.69	19.06	216,803	+0.10(+0.52%)
Mar 24, 2017	18.92	19.11	18.86	18.96	372,908	+0.07(+0.39%)
Mar 23, 2017	18.86	19.07	18.73	18.89	338,110	+0.04(+0.24%)
Mar 22, 2017	18.95	19.07	18.73	18.84	393,488	-0.22(-1.16%)
Mar 21, 2017	19.47	19.47	18.98	19.06	309,530	-0.29(-1.50%)
Mar 20, 2017	19.20	19.39	19.11	19.36	341,958	+0.02(+0.11%)
Mar 17, 2017	19.52	19.60	19.29	19.33	227,349	-0.09(-0.46%)
Mar 16, 2017	19.66	19.66	19.39	19.42	309,936	-0.20(-1.00%)
Mar 15, 2017	19.29	19.69	19.18	19.62	913,060	+0.56(+2.92%)
Mar 14, 2017	19.12	19.18	18.75	19.06	555,349	-0.31(-1.60%)
Mar 13, 2017	19.21	19.51	19.21	19.38	262,546	+0.16(+0.81%)
Mar 10, 2017	19.46	19.48	19.09	19.22	240,707	-0.07(-0.34%)
Mar 09, 2017	19.06	19.35	18.82	19.29	511,143	+0.07(+0.38%)
Mar 08, 2017	19.85	19.95	19.16	19.21	651,771	-0.72(-3.61%)
Mar 07, 2017	20.19	20.19	19.91	19.93	245,715	-0.20(-0.97%)
Mar 06, 2017	19.96	20.16	19.87	20.13	217,204	+0.16(+0.78%)
Mar 03, 2017	20.05	20.18	19.89	19.97	204,848	-0.05(-0.24%)
Mar 02, 2017	20.13	20.23	20.00	20.02	207,057	-0.29(-1.41%)

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.