Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.70	19.90	19.51	19.79	138,554	+0.16(+0.82%)
May 30, 2017	19.89	19.89	19.48	19.63	150,298	-0.15(-0.76%)
May 26, 2017	19.80	19.91	19.54	19.78	105,703	-0.05(-0.25%)
May 25, 2017	20.12	20.28	19.79	19.83	140,045	-0.15(-0.75%)
May 24, 2017	20.94	21.06	19.93	19.98	225,596	-0.89(-4.26%)
May 23, 2017	21.10	21.95	20.64	20.87	321,080	+1.39(+7.14%)
May 22, 2017	19.57	19.58	19.34	19.48	124,488	+0.01(+0.05%)
May 19, 2017	19.38	19.65	19.32	19.47	128,442	+0.24(+1.25%)
May 18, 2017	19.29	19.47	19.20	19.23	209,273	-0.18(-0.93%)
May 17, 2017	19.20	19.50	19.20	19.41	359,101	-0.09(-0.46%)
May 16, 2017	19.54	19.66	19.17	19.50	164,774	-0.05(-0.26%)
May 15, 2017	19.54	19.72	19.42	19.55	214,445	+0.15(+0.77%)
May 12, 2017	19.55	19.65	19.16	19.40	297,035	-0.27(-1.37%)
May 11, 2017	19.75	19.89	19.39	19.67	220,070	-0.21(-1.06%)
May 10, 2017	19.98	20.40	19.80	19.88	228,162	-0.12(-0.60%)
May 09, 2017	20.21	20.76	19.92	20.00	254,565	-0.23(-1.14%)
May 08, 2017	19.98	20.47	19.95	20.23	178,017	+0.13(+0.65%)
May 05, 2017	20.57	20.98	19.90	20.10	238,051	-0.51(-2.47%)
May 04, 2017	21.20	21.30	20.49	20.61	178,954	-0.59(-2.78%)
May 03, 2017	21.00	21.60	20.63	21.20	203,919	+0.02(+0.09%)
May 02, 2017	21.39	21.60	21.06	21.18	142,423	-0.12(-0.56%)
May 01, 2017	22.19	22.27	21.22	21.30	288,952	-1.52(-6.66%)
Apr 28, 2017	23.78	23.78	22.80	22.82	113,509	-0.85(-3.59%)
Apr 27, 2017	23.88	23.94	23.50	23.67	90,573	+0.08(+0.34%)
Apr 26, 2017	23.20	23.78	23.08	23.59	161,661	+0.50(+2.17%)
Apr 25, 2017	23.18	23.26	22.95	23.09	163,200	+0.23(+1.01%)
Apr 24, 2017	22.74	22.96	22.49	22.86	131,052	+0.68(+3.07%)
Apr 21, 2017	22.95	23.12	22.01	22.18	234,729	-0.80(-3.48%)
Apr 20, 2017	22.65	23.04	22.43	22.98	244,004	+0.60(+2.68%)
Apr 19, 2017	22.51	22.79	22.27	22.38	175,319	+0.08(+0.36%)
Apr 18, 2017	21.84	22.42	21.84	22.30	132,843	+0.31(+1.41%)
Apr 17, 2017	22.18	22.28	21.76	21.99	89,118	+0.02(+0.09%)
Apr 13, 2017	22.52	22.82	21.96	21.97	144,827	-0.66(-2.92%)
Apr 12, 2017	23.30	23.30	22.50	22.63	165,980	-0.61(-2.62%)
Apr 11, 2017	23.14	23.39	23.00	23.24	141,502	+0.10(+0.43%)
Apr 10, 2017	22.94	23.40	22.88	23.14	123,040	+0.06(+0.26%)
Apr 07, 2017	22.87	23.27	22.75	23.08	397,930	+0.19(+0.83%)
Apr 06, 2017	22.78	22.98	22.57	22.89	139,809	+0.23(+1.02%)
Apr 05, 2017	22.94	23.21	22.43	22.66	200,605	-0.03(-0.13%)
Apr 04, 2017	22.33	22.76	22.33	22.69	190,744	+0.39(+1.75%)
Apr 03, 2017	22.94	23.36	22.26	22.30	137,527	-0.61(-2.66%)
Mar 31, 2017	22.86	23.17	22.71	22.91	184,755	+0.02(+0.09%)
Mar 30, 2017	22.51	23.18	22.51	22.89	174,878	+0.36(+1.60%)
Mar 29, 2017	22.36	22.67	22.25	22.53	109,926	+0.13(+0.58%)
Mar 28, 2017	22.23	22.55	21.81	22.40	168,909	+0.25(+1.13%)
Mar 27, 2017	21.67	22.23	21.64	22.15	200,957	+0.18(+0.82%)
Mar 24, 2017	22.38	22.53	21.77	21.97	149,472	-0.16(-0.72%)
Mar 23, 2017	21.97	22.32	21.81	22.13	106,906	+0.16(+0.73%)
Mar 22, 2017	22.09	22.33	21.61	21.97	126,375	-0.08(-0.36%)
Mar 21, 2017	23.11	23.29	22.02	22.05	153,345	-1.03(-4.46%)
Mar 20, 2017	22.91	23.16	22.70	23.08	137,511	+0.19(+0.83%)
Mar 17, 2017	22.75	22.95	22.36	22.89	412,071	+0.10(+0.44%)
Mar 16, 2017	22.82	22.98	22.70	22.79	128,499	+0.03(+0.13%)
Mar 15, 2017	22.69	22.87	22.45	22.76	171,528	+0.18(+0.80%)
Mar 14, 2017	22.86	22.86	22.22	22.58	113,430	-0.41(-1.78%)
Mar 13, 2017	23.08	23.32	22.95	22.99	118,351	-0.14(-0.61%)
Mar 10, 2017	23.05	23.16	22.71	23.13	152,866	+0.43(+1.89%)
Mar 09, 2017	22.81	23.14	22.37	22.70	265,333	-0.17(-0.74%)
Mar 08, 2017	23.06	23.50	22.75	22.87	240,705	-0.15(-0.65%)
Mar 07, 2017	23.10	23.80	22.96	23.02	125,070	-0.22(-0.95%)
Mar 06, 2017	23.32	23.44	23.03	23.24	213,130	-0.38(-1.61%)
Mar 03, 2017	23.97	24.25	23.54	23.62	291,622	-0.43(-1.79%)
Mar 02, 2017	25.42	25.59	23.99	24.05	306,878	-1.37(-5.39%)

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.