Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.19	17.21	16.79	16.82	565,910	-0.24(-1.44%)
May 30, 2017	17.19	17.23	17.00	17.06	283,638	-0.20(-1.17%)
May 26, 2017	17.24	17.35	17.19	17.26	143,251	-0.03(-0.17%)
May 25, 2017	17.28	17.32	17.16	17.29	243,406	+0.10(+0.59%)
May 24, 2017	17.43	17.60	17.11	17.19	106,573	-0.17(-1.00%)
May 23, 2017	17.31	17.40	17.14	17.36	126,073	+0.12(+0.71%)
May 22, 2017	17.10	17.38	17.02	17.24	115,746	+0.14(+0.80%)
May 19, 2017	17.23	17.41	17.08	17.10	240,928	-0.15(-0.88%)
May 18, 2017	17.10	17.38	17.07	17.26	190,347	+0.14(+0.84%)
May 17, 2017	17.82	17.59	17.01	17.11	267,432	-0.71(-4.00%)
May 16, 2017	17.92	17.92	17.68	17.82	163,789	-0.01(-0.08%)
May 15, 2017	17.75	17.95	17.75	17.84	209,679	+0.14(+0.81%)
May 12, 2017	17.93	17.93	17.59	17.69	127,153	-0.23(-1.29%)
May 11, 2017	18.05	18.10	17.74	17.93	125,110	-0.23(-1.27%)
May 10, 2017	18.22	18.28	18.02	18.16	221,420	-0.09(-0.51%)
May 09, 2017	18.49	18.52	18.15	18.25	203,108	-0.19(-1.05%)
May 08, 2017	18.33	18.45	18.24	18.44	123,281	+0.10(+0.55%)
May 05, 2017	18.51	18.51	18.13	18.34	117,357	-0.11(-0.58%)
May 04, 2017	18.56	18.63	18.30	18.45	114,515	+0.04(+0.23%)
May 03, 2017	18.26	18.46	18.26	18.41	197,152	+0.04(+0.23%)
May 02, 2017	18.44	18.57	18.22	18.36	191,200	-0.04(-0.23%)
May 01, 2017	18.36	18.54	18.23	18.41	187,940	+0.04(+0.19%)
Apr 28, 2017	19.52	19.58	18.34	18.37	322,328	-0.54(-2.84%)
Apr 27, 2017	19.08	19.09	18.81	18.91	224,423	-0.15(-0.79%)
Apr 26, 2017	18.81	19.13	18.69	19.06	290,199	+0.30(+1.60%)
Apr 25, 2017	18.80	18.95	18.75	18.76	173,528	+0.11(+0.58%)
Apr 24, 2017	18.66	18.73	18.38	18.65	234,695	+0.43(+2.35%)
Apr 21, 2017	18.11	18.30	17.88	18.22	242,715	+0.03(+0.16%)
Apr 20, 2017	17.98	18.21	17.89	18.19	196,681	+0.29(+1.64%)
Apr 19, 2017	17.96	18.09	17.81	17.90	244,778	+0.04(+0.24%)
Apr 18, 2017	17.62	17.87	17.53	17.86	250,868	+0.07(+0.40%)
Apr 17, 2017	17.43	17.79	17.43	17.78	128,180	+0.29(+1.63%)
Apr 13, 2017	17.80	17.91	17.48	17.50	177,505	-0.37(-2.08%)
Apr 12, 2017	18.12	18.15	17.78	17.87	134,358	-0.30(-1.65%)
Apr 11, 2017	17.83	18.18	17.83	18.17	157,876	+0.26(+1.48%)
Apr 10, 2017	18.03	18.21	17.77	17.91	145,995	-0.12(-0.67%)
Apr 07, 2017	17.96	18.08	17.84	18.03	220,474	-0.02(-0.12%)
Apr 06, 2017	17.93	18.16	17.82	18.05	187,062	+0.16(+0.92%)
Apr 05, 2017	18.24	18.38	17.85	17.88	261,862	-0.25(-1.38%)
Apr 04, 2017	18.07	18.21	18.02	18.13	255,488	+0.00(+0.00%)
Apr 03, 2017	18.32	18.58	17.99	18.13	319,532	-0.35(-1.90%)
Mar 31, 2017	18.57	18.66	18.40	18.48	388,237	-0.11(-0.58%)
Mar 30, 2017	18.00	18.66	17.94	18.59	342,546	+0.59(+3.30%)
Mar 29, 2017	18.12	18.17	17.96	18.00	229,905	-0.17(-0.94%)
Mar 28, 2017	17.83	18.18	17.56	18.17	275,811	+0.27(+1.52%)
Mar 27, 2017	17.69	18.01	17.40	17.90	645,194	-0.16(-0.87%)
Mar 24, 2017	18.13	18.35	18.01	18.06	277,545	-0.04(-0.24%)
Mar 23, 2017	17.85	18.21	17.77	18.10	227,083	+0.23(+1.28%)
Mar 22, 2017	17.93	18.15	17.68	17.87	261,129	-0.15(-0.83%)
Mar 21, 2017	18.86	18.86	18.01	18.02	255,850	-0.69(-3.67%)
Mar 20, 2017	19.02	19.02	18.68	18.71	260,880	-0.31(-1.65%)
Mar 17, 2017	18.81	19.06	18.63	19.02	894,044	+0.21(+1.10%)
Mar 16, 2017	18.76	18.91	18.61	18.81	213,485	+0.11(+0.57%)
Mar 15, 2017	18.70	18.97	18.66	18.71	322,601	+0.06(+0.31%)
Mar 14, 2017	18.53	18.73	18.46	18.65	157,360	-0.02(-0.12%)
Mar 13, 2017		18.82	18.54	18.67	149,374	+0.09(+0.50%)
Mar 10, 2017	18.77	18.77	18.51	18.58	321,137	-0.08(-0.42%)
Mar 09, 2017	18.66	18.81	18.61	18.66	174,756	+0.06(+0.31%)
Mar 08, 2017	18.94	19.05	18.60	18.60	220,667	-0.21(-1.14%)
Mar 07, 2017	18.84	18.91	18.69	18.81	208,517	-0.09(-0.45%)
Mar 06, 2017	18.87	18.99	18.71	18.90	116,738	-0.16(-0.83%)
Mar 03, 2017	19.05	19.15	18.94	19.06	151,681	+0.03(+0.15%)
Mar 02, 2017	19.41	19.44	19.01	19.03	221,056	-0.36(-1.88%)

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.