Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.64	17.71	17.45	17.62	233,757	-0.22(-1.21%)
May 30, 2017	18.17	18.18	17.81	17.84	252,749	-0.49(-2.67%)
May 26, 2017	18.28	18.38	18.15	18.33	69,195	+0.06(+0.32%)
May 25, 2017	18.63	18.96	18.14	18.27	262,626	-0.42(-2.26%)
May 24, 2017	18.91	19.01	18.57	18.69	82,486	-0.25(-1.31%)
May 23, 2017	18.96	19.04	18.87	18.94	152,398	+0.00(+0.00%)
May 22, 2017	19.20	19.23	18.89	18.94	135,078	-0.14(-0.74%)
May 19, 2017	18.72	19.12	18.66	19.08	166,827	+0.47(+2.54%)
May 18, 2017	18.59	18.76	18.45	18.61	183,771	-0.12(-0.62%)
May 17, 2017	18.86	19.02	18.70	18.72	222,149	-0.22(-1.18%)
May 16, 2017	19.22	19.22	18.88	18.95	204,373	-0.20(-1.04%)
May 15, 2017	19.53	19.57	19.06	19.15	254,144	+0.05(+0.26%)
May 12, 2017	19.10	19.22	19.03	19.10	155,582	-0.02(-0.09%)
May 11, 2017	19.35	19.39	19.02	19.11	207,570	-0.10(-0.52%)
May 10, 2017	18.96	19.33	18.94	19.21	340,562	+0.41(+2.16%)
May 09, 2017	19.02	19.02	18.72	18.81	202,357	-0.22(-1.18%)
May 08, 2017	18.89	19.09	18.72	19.03	321,810	+0.10(+0.53%)
May 05, 2017	18.35	18.96	18.33	18.93	300,005	+0.60(+3.25%)
May 04, 2017	18.72	18.72	18.03	18.33	822,139	-0.55(-2.90%)
May 03, 2017	18.92	18.98	18.67	18.88	350,735	-0.12(-0.65%)
May 02, 2017	19.17	19.39	18.84	19.01	378,177	-0.12(-0.65%)
May 01, 2017	19.08	19.19	19.02	19.13	167,175	+0.03(+0.17%)
Apr 28, 2017	19.41	19.47	19.08	19.10	290,380	-0.16(-0.82%)
Apr 27, 2017	19.43	19.68	19.00	19.25	480,305	-0.46(-2.35%)
Apr 26, 2017	19.69	20.12	19.64	19.72	210,900	-0.06(-0.29%)
Apr 25, 2017	19.49	19.81	19.35	19.78	347,662	+0.33(+1.71%)
Apr 24, 2017	19.55	19.64	19.37	19.44	207,542	+0.03(+0.17%)
Apr 21, 2017	19.37	19.53	19.22	19.41	358,622	-0.02(-0.13%)
Apr 20, 2017	19.39	19.62	19.35	19.44	454,728	+0.12(+0.60%)
Apr 19, 2017	19.81	19.85	19.27	19.32	516,136	-0.36(-1.81%)
Apr 18, 2017	19.72	19.97	19.60	19.68	294,382	-0.22(-1.08%)
Apr 17, 2017	19.82	19.90	19.69	19.89	256,167	+0.07(+0.33%)
Apr 13, 2017	20.23	20.33	19.77	19.83	370,802	-0.41(-2.05%)
Apr 12, 2017	20.46	20.70	20.19	20.24	392,604	-0.25(-1.21%)
Apr 11, 2017	20.52	20.56	20.25	20.49	235,455	-0.07(-0.36%)
Apr 10, 2017	20.54	20.64	20.46	20.56	123,562	+0.18(+0.89%)
Apr 07, 2017	20.57	20.58	20.35	20.38	257,457	-0.17(-0.81%)
Apr 06, 2017	20.44	20.63	20.32	20.55	166,052	+0.30(+1.47%)
Apr 05, 2017	20.76	20.96	20.20	20.25	466,969	-0.33(-1.61%)
Apr 04, 2017	20.19	20.60	20.08	20.58	293,416	+0.41(+2.01%)
Apr 03, 2017	20.28	20.28	19.84	20.17	195,690	-0.11(-0.53%)
Mar 31, 2017	20.02	20.33	19.98	20.28	285,781	+0.25(+1.24%)
Mar 30, 2017	20.31	20.44	20.03	20.03	410,821	-0.20(-0.98%)
Mar 29, 2017	19.70	20.27	19.68	20.23	385,919	+0.57(+2.91%)
Mar 28, 2017	19.32	19.72	19.25	19.66	217,323	+0.38(+1.98%)
Mar 27, 2017	18.98	19.32	18.91	19.28	214,355	+0.10(+0.52%)
Mar 24, 2017	19.14	19.33	19.07	19.18	368,699	+0.07(+0.39%)
Mar 23, 2017	19.07	19.29	18.94	19.10	334,293	+0.05(+0.24%)
Mar 22, 2017	19.17	19.29	18.94	19.06	389,044	-0.22(-1.16%)
Mar 21, 2017	19.69	19.69	19.19	19.28	306,034	-0.29(-1.50%)
Mar 20, 2017	19.41	19.61	19.32	19.58	338,095	+0.02(+0.11%)
Mar 17, 2017	19.75	19.82	19.51	19.56	224,781	-0.09(-0.46%)
Mar 16, 2017	19.89	19.89	19.61	19.65	306,435	-0.20(-1.00%)
Mar 15, 2017	19.51	19.91	19.39	19.84	902,746	+0.56(+2.92%)
Mar 14, 2017	19.34	19.40	18.97	19.28	549,076	-0.31(-1.60%)
Mar 13, 2017	19.43	19.73	19.43	19.60	259,580	+0.16(+0.81%)
Mar 10, 2017	19.68	19.70	19.31	19.44	237,988	-0.07(-0.34%)
Mar 09, 2017	19.27	19.57	19.03	19.51	505,369	+0.07(+0.38%)
Mar 08, 2017	20.08	20.17	19.38	19.43	644,409	-0.73(-3.61%)
Mar 07, 2017	20.42	20.42	20.13	20.16	242,939	-0.20(-0.98%)
Mar 06, 2017	20.19	20.39	20.10	20.36	214,750	+0.16(+0.78%)
Mar 03, 2017	20.28	20.41	20.12	20.20	202,534	-0.05(-0.24%)
Mar 02, 2017	20.36	20.46	20.23	20.25	204,718	-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.