Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.10	19.23	19.00	19.09	22,691	-0.07(-0.37%)
May 30, 2017	18.98	19.26	18.98	19.16	23,977	+0.54(+2.87%)
May 26, 2017	18.60	18.71	18.60	18.62	18,487	+0.02(+0.13%)
May 25, 2017	18.54	18.63	18.50	18.60	26,249	-0.01(-0.03%)
May 24, 2017	18.40	18.62	18.38	18.61	41,286	+0.16(+0.85%)
May 23, 2017	18.55	18.55	18.40	18.45	39,365	-0.10(-0.54%)
May 22, 2017	18.56	18.59	18.48	18.55	21,305	+0.06(+0.32%)
May 19, 2017	18.49	18.56	18.44	18.49	59,028	+0.15(+0.85%)
May 18, 2017	18.20	18.37	18.15	18.34	59,729	+0.11(+0.58%)
May 17, 2017	18.52	18.53	18.20	18.23	71,613	-0.48(-2.56%)
May 16, 2017	18.65	18.75	18.63	18.71	86,619	+0.23(+1.24%)
May 15, 2017	18.40	18.52	18.40	18.48	53,240	+0.22(+1.20%)
May 12, 2017	18.05	18.32	18.05	18.26	620,130	+0.45(+2.53%)
May 11, 2017	17.84	17.85	17.80	17.81	358,623	-0.16(-0.89%)
May 10, 2017	17.98	18.00	17.89	17.97	89,175	+0.20(+1.13%)
May 09, 2017	17.81	17.95	17.73	17.77	1,713,170	+0.02(+0.11%)
May 08, 2017	17.79	17.80	17.69	17.75	72,722	-0.25(-1.39%)
May 05, 2017	17.91	18.09	17.90	18.00	50,393	+0.11(+0.61%)
May 04, 2017	17.75	17.92	17.75	17.89	40,763	+0.21(+1.19%)
May 03, 2017	17.74	17.77	17.68	17.68	15,927	-0.15(-0.84%)
May 02, 2017	17.80	17.83	17.75	17.83	31,697	-0.27(-1.49%)
May 01, 2017	18.05	18.10	18.00	18.10	20,264	+0.05(+0.28%)
Apr 28, 2017	18.05	18.07	17.98	18.05	11,056	-0.12(-0.66%)
Apr 27, 2017	18.11	18.21	18.11	18.17	14,337	-0.02(-0.11%)
Apr 26, 2017	18.11	18.23	18.11	18.19	38,069	-0.03(-0.16%)
Apr 25, 2017	18.08	18.22	18.08	18.22	37,332	+0.15(+0.85%)
Apr 24, 2017	18.00	18.09	17.96	18.07	32,729	+0.76(+4.37%)
Apr 21, 2017	17.32	17.37	17.28	17.31	20,489	-0.27(-1.51%)
Apr 20, 2017	17.52	17.70	17.52	17.57	15,803	+0.52(+3.02%)
Apr 19, 2017	17.04	17.10	17.01	17.06	16,883	+0.05(+0.29%)
Apr 18, 2017	16.98	17.02	16.95	17.01	20,591	-0.17(-0.99%)
Apr 17, 2017	17.45	17.45	17.12	17.18	43,157	+0.08(+0.47%)
Apr 13, 2017	17.14	17.17	17.10	17.10	6,922	-0.16(-0.93%)
Apr 12, 2017	17.16	17.26	17.15	17.26	22,943	+0.12(+0.70%)
Apr 11, 2017	17.09	17.14	17.05	17.14	18,668	+0.09(+0.53%)
Apr 10, 2017	17.07	17.10	17.03	17.05	21,056	-0.06(-0.35%)
Apr 07, 2017	17.00	17.14	17.00	17.11	16,059	+0.08(+0.47%)
Apr 06, 2017	17.13	17.13	17.02	17.03	37,804	-0.16(-0.93%)
Apr 05, 2017	17.21	17.28	17.18	17.19	52,083	-0.15(-0.87%)
Apr 04, 2017	17.25	17.34	17.22	17.34	15,787	+0.16(+0.93%)
Apr 03, 2017	17.22	17.25	17.12	17.18	9,876	-0.28(-1.60%)
Mar 31, 2017	17.34	17.51	17.34	17.46	22,118	+0.18(+1.04%)
Mar 30, 2017	17.21	17.34	17.21	17.28	21,323	+0.27(+1.59%)
Mar 29, 2017	16.89	17.04	16.89	17.01	39,776	-0.01(-0.06%)
Mar 28, 2017	16.97	17.08	16.95	17.02	12,571	+0.03(+0.18%)
Mar 27, 2017	16.78	16.99	16.76	16.99	18,549	+0.32(+1.92%)
Mar 24, 2017	16.57	16.76	16.57	16.67	27,577	+0.11(+0.64%)
Mar 23, 2017	16.57	16.60	16.51	16.56	23,350	-0.07(-0.43%)
Mar 22, 2017	16.59	16.70	16.58	16.64	22,082	-0.06(-0.35%)
Mar 21, 2017	16.82	16.83	16.66	16.70	28,948	-0.09(-0.57%)
Mar 20, 2017	16.84	16.87	16.74	16.79	20,197	-0.12(-0.71%)
Mar 17, 2017	16.74	16.93	16.67	16.91	22,831	+0.27(+1.62%)
Mar 16, 2017	16.62	16.66	16.58	16.64	32,520	-0.03(-0.18%)
Mar 15, 2017	16.53	16.67	16.44	16.67	248,047	+0.05(+0.30%)
Mar 14, 2017	16.75	16.76	16.58	16.62	300,319	+0.10(+0.57%)
Mar 13, 2017	16.53	16.60	16.49	16.52	95,277	-0.16(-0.93%)
Mar 10, 2017	16.56	16.71	16.54	16.68	70,414	+0.02(+0.12%)
Mar 09, 2017	16.60	16.75	16.58	16.66	28,446	+0.10(+0.59%)
Mar 08, 2017	16.64	16.65	16.56	16.56	36,333	-0.02(-0.14%)
Mar 07, 2017	16.46	16.61	16.44	16.59	140,087	+0.04(+0.21%)
Mar 06, 2017	16.54	16.60	16.53	16.55	196,322	-0.14(-0.87%)
Mar 03, 2017	16.75	16.75	16.60	16.70	23,248	-0.18(-1.04%)
Mar 02, 2017	16.89	16.95	16.80	16.87	23,487	-0.16(-0.94%)

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.