Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.62	16.67	15.90	16.62	6,281,106	-0.04(-0.26%)
May 30, 2017	17.23	17.29	16.62	16.67	3,373,969	-0.67(-3.87%)
May 26, 2017	17.52	17.61	17.07	17.34	2,992,121	-0.18(-1.03%)
May 25, 2017	18.01	18.30	17.38	17.52	2,858,966	-0.54(-3.00%)
May 24, 2017	18.57	18.89	17.92	18.06	2,279,125	-0.47(-2.55%)
May 23, 2017	18.75	18.75	18.29	18.53	2,004,309	-0.18(-0.97%)
May 22, 2017	18.82	19.12	18.69	18.72	1,950,703	-0.04(-0.23%)
May 19, 2017	18.41	18.90	18.31	18.76	2,243,494	+0.46(+2.49%)
May 18, 2017	18.37	18.54	18.16	18.30	1,815,451	-0.08(-0.42%)
May 17, 2017	18.43	18.59	18.17	18.38	2,332,694	-0.05(-0.28%)
May 16, 2017	18.70	18.90	18.12	18.43	3,054,876	-0.39(-2.06%)
May 15, 2017	19.28	19.65	18.81	18.82	2,720,785	-0.27(-1.40%)
May 12, 2017	19.06	19.21	18.91	19.09	2,477,195	+0.00(+0.00%)
May 11, 2017	19.28	19.29	18.86	19.09	2,991,037	-0.10(-0.53%)
May 10, 2017	18.92	19.27	18.63	19.19	3,643,492	+0.28(+1.48%)
May 09, 2017	18.63	18.97	18.49	18.91	3,369,315	+0.27(+1.46%)
May 08, 2017	18.10	18.68	18.01	18.64	2,895,781	+0.55(+3.05%)
May 05, 2017	17.54	18.11	17.23	18.08	3,688,712	+0.59(+3.40%)
May 04, 2017	18.64	18.71	17.23	17.49	4,698,555	-1.00(-5.42%)
May 03, 2017	18.40	18.60	18.10	18.49	3,778,975	-0.01(-0.05%)
May 02, 2017	18.83	18.88	18.34	18.50	3,831,169	-0.28(-1.49%)
May 01, 2017	18.92	19.03	18.68	18.78	3,879,939	-0.17(-0.90%)
Apr 28, 2017	19.58	19.65	18.57	18.95	6,343,958	-0.66(-3.38%)
Apr 27, 2017	19.45	19.82	19.13	19.61	23,215,272	+0.15(+0.79%)
Apr 26, 2017	19.88	19.97	19.41	19.46	10,715,940	+0.31(+1.60%)
Apr 25, 2017	19.09	19.21	18.83	19.15	2,576,217	+0.22(+1.17%)
Apr 24, 2017	18.57	19.14	18.43	18.93	3,014,171	+0.62(+3.38%)
Apr 21, 2017	17.53	18.47	17.51	18.31	2,316,841	+0.81(+4.66%)
Apr 20, 2017	17.36	17.65	17.29	17.50	1,450,542	+0.20(+1.13%)
Apr 19, 2017	17.68	17.77	17.18	17.30	2,352,341	-0.24(-1.36%)
Apr 18, 2017	17.55	17.76	17.17	17.54	2,079,461	-0.14(-0.77%)
Apr 17, 2017	17.74	17.86	17.49	17.68	1,694,235	+0.09(+0.53%)
Apr 13, 2017	17.95	18.14	17.56	17.58	1,795,838	-0.23(-1.29%)
Apr 12, 2017	18.02	18.23	17.77	17.81	1,963,750	-0.16(-0.90%)
Apr 11, 2017	17.84	17.98	17.46	17.97	2,437,832	+0.08(+0.43%)
Apr 10, 2017	17.74	18.31	17.63	17.90	2,341,858	+0.23(+1.30%)
Apr 07, 2017	17.44	17.92	17.33	17.67	1,678,408	+0.28(+1.61%)
Apr 06, 2017	17.58	17.72	17.18	17.39	2,585,530	-0.17(-0.97%)
Apr 05, 2017	18.81	18.95	17.55	17.56	3,768,342	-1.06(-5.70%)
Apr 04, 2017	18.69	18.78	18.43	18.62	2,229,254	-0.05(-0.27%)
Apr 03, 2017	18.78	18.92	18.43	18.67	1,862,966	-0.15(-0.81%)
Mar 31, 2017	18.53	18.86	18.47	18.82	1,320,632	+0.30(+1.60%)
Mar 30, 2017	18.55	18.68	18.35	18.53	1,894,703	-0.10(-0.55%)
Mar 29, 2017	17.92	18.68	17.85	18.63	2,733,444	+0.70(+3.93%)
Mar 28, 2017	18.07	18.20	17.73	17.92	3,082,713	-0.10(-0.57%)
Mar 27, 2017	17.69	18.37	17.56	18.02	2,192,898	+0.38(+2.17%)
Mar 24, 2017	17.66	17.85	17.49	17.64	2,760,650	-0.12(-0.67%)
Mar 23, 2017	17.89	18.11	17.68	17.76	2,108,933	-0.16(-0.90%)
Mar 22, 2017	17.63	18.07	17.35	17.92	2,604,323	+0.23(+1.30%)
Mar 21, 2017	18.61	18.61	17.68	17.69	2,789,981	-0.74(-4.01%)
Mar 20, 2017	18.58	18.75	18.26	18.43	1,945,042	-0.16(-0.87%)
Mar 17, 2017	19.06	19.15	18.57	18.59	2,466,643	-0.38(-2.01%)
Mar 16, 2017	19.16	19.47	18.95	18.98	2,035,433	-0.20(-1.02%)
Mar 15, 2017	18.98	19.27	18.69	19.17	2,277,140	+0.40(+2.13%)
Mar 14, 2017	19.05	19.05	18.53	18.77	3,942,739	-0.43(-2.25%)
Mar 13, 2017	18.75	19.33	18.74	19.20	1,390,780	+0.46(+2.45%)
Mar 10, 2017	18.72	18.87	18.43	18.75	1,767,541	+0.20(+1.05%)
Mar 09, 2017	18.69	18.85	18.23	18.55	2,642,149	-0.32(-1.71%)
Mar 08, 2017	18.96	19.44	18.85	18.87	2,712,337	+0.06(+0.32%)
Mar 07, 2017	18.94	19.21	18.62	18.81	3,183,810	-0.14(-0.72%)
Mar 06, 2017	19.32	19.47	18.81	18.95	2,941,038	-0.41(-2.11%)
Mar 03, 2017	19.80	19.96	19.36	19.36	2,581,149	-0.31(-1.55%)
Mar 02, 2017	20.55	20.60	19.65	19.66	2,515,494	-0.93(-4.49%)

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.