Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.16	20.33	19.46	19.71	437,330	-0.45(-2.23%)
May 30, 2017	20.53	20.72	20.13	20.16	261,895	-0.48(-2.31%)
May 26, 2017	20.61	20.72	20.41	20.64	456,825	+0.00(+0.00%)
May 25, 2017	20.47	20.86	20.41	20.64	548,756	+0.31(+1.52%)
May 24, 2017	20.36	20.44	20.05	20.33	290,471	-0.03(-0.14%)
May 23, 2017	20.41	20.58	20.19	20.36	364,550	-0.03(-0.14%)
May 22, 2017	20.27	20.41	20.19	20.39	345,579	+0.25(+1.26%)
May 19, 2017	19.88	20.33	19.57	20.13	349,888	+0.28(+1.41%)
May 18, 2017	19.54	20.05	19.43	19.85	668,877	+0.22(+1.14%)
May 17, 2017	20.50	20.69	19.57	19.63	476,483	-1.29(-6.17%)
May 16, 2017	21.03	21.20	20.64	20.92	318,134	-0.11(-0.53%)
May 15, 2017	21.03	21.23	21.00	21.03	289,538	+0.08(+0.40%)
May 12, 2017	21.12	21.14	20.86	20.95	386,438	-0.28(-1.32%)
May 11, 2017	21.37	21.45	20.92	21.23	366,696	-0.25(-1.18%)
May 10, 2017	21.34	21.62	21.23	21.48	525,905	+0.06(+0.26%)
May 09, 2017	21.14	21.73	21.03	21.42	581,014	+0.25(+1.19%)
May 08, 2017	20.86	21.20	20.72	21.17	593,358	+0.29(+1.40%)
May 05, 2017	21.02	21.16	20.69	20.88	416,351	-0.22(-1.05%)
May 04, 2017	21.38	21.46	20.80	21.10	251,606	-0.22(-1.04%)
May 03, 2017	20.94	21.38	20.94	21.32	577,373	+0.25(+1.19%)
May 02, 2017	20.57	21.07	20.41	21.07	384,320	+0.64(+3.13%)
May 01, 2017	20.55	20.82	20.27	20.44	752,029	+0.03(+0.14%)
Apr 28, 2017	20.60	20.77	20.35	20.41	705,212	-0.17(-0.81%)
Apr 27, 2017	21.46	21.55	20.42	20.57	1,140,921	-1.06(-4.88%)
Apr 26, 2017	21.55	21.83	21.44	21.63	1,852,740	+0.08(+0.39%)
Apr 25, 2017	21.80	22.02	21.49	21.55	802,477	-0.08(-0.39%)
Apr 24, 2017	21.69	22.05	21.51	21.63	698,927	+0.22(+1.04%)
Apr 21, 2017	21.38	21.55	21.21	21.41	500,065	-0.11(-0.52%)
Apr 20, 2017	21.13	21.60	20.88	21.52	606,339	+0.56(+2.65%)
Apr 19, 2017	21.10	21.16	20.74	20.96	779,339	+0.00(+0.00%)
Apr 18, 2017	19.71	21.07	19.71	20.96	1,847,694	+1.14(+5.75%)
Apr 17, 2017	19.38	19.85	19.35	19.82	348,011	+0.44(+2.30%)
Apr 13, 2017	19.66	19.82	19.27	19.38	311,464	-0.33(-1.69%)
Apr 12, 2017	20.18	20.18	19.60	19.71	347,892	-0.50(-2.48%)
Apr 11, 2017	19.80	20.24	19.66	20.21	451,804	+0.36(+1.82%)
Apr 10, 2017	20.30	20.32	19.82	19.85	409,850	-0.39(-1.92%)
Apr 07, 2017	20.46	20.57	20.21	20.24	270,397	-0.31(-1.49%)
Apr 06, 2017	20.24	20.69	20.17	20.55	297,514	+0.33(+1.65%)
Apr 05, 2017	20.74	20.91	20.16	20.21	448,507	-0.44(-2.15%)
Apr 04, 2017	20.49	20.85	20.49	20.66	381,926	+0.06(+0.27%)
Apr 03, 2017	21.44	21.46	20.46	20.60	459,645	-0.81(-3.77%)
Mar 31, 2017	21.10	21.46	20.99	21.41	454,311	+0.31(+1.45%)
Mar 30, 2017	20.66	21.17	20.55	21.10	474,711	+0.47(+2.29%)
Mar 29, 2017	20.60	20.71	20.41	20.63	266,752	+0.06(+0.27%)
Mar 28, 2017	20.18	20.66	20.05	20.57	211,250	+0.25(+1.23%)
Mar 27, 2017	20.44	20.53	20.07	20.32	421,399	-0.58(-2.79%)
Mar 24, 2017	20.71	21.07	20.66	20.91	499,737	+0.25(+1.21%)
Mar 23, 2017	20.27	20.69	20.24	20.66	370,717	+0.36(+1.78%)
Mar 22, 2017	20.46	20.50	20.13	20.30	336,169	-0.25(-1.22%)
Mar 21, 2017	21.26	21.26	20.52	20.55	453,327	-0.47(-2.25%)
Mar 20, 2017	21.13	21.21	20.88	21.02	614,329	-0.11(-0.53%)
Mar 17, 2017	21.60	21.60	21.05	21.13	726,814	-0.39(-1.81%)
Mar 16, 2017	21.41	21.67	21.35	21.52	350,514	+0.17(+0.78%)
Mar 15, 2017	20.94	21.44	20.94	21.35	322,771	+0.47(+2.26%)
Mar 14, 2017	20.94	21.02	20.57	20.88	232,199	-0.22(-1.05%)
Mar 13, 2017	20.99	21.19	20.85	21.10	466,991	+0.11(+0.53%)
Mar 10, 2017	21.10	21.24	20.88	20.99	504,178	+0.11(+0.53%)
Mar 09, 2017	21.24	21.32	20.88	20.88	366,489	-0.31(-1.44%)
Mar 08, 2017	21.16	21.60	21.16	21.19	347,309	+0.14(+0.66%)
Mar 07, 2017	20.96	21.30	20.88	21.05	443,441	+0.03(+0.13%)
Mar 06, 2017	20.85	21.13	20.77	21.02	415,953	-0.08(-0.40%)
Mar 03, 2017	20.99	21.13	20.87	21.10	566,809	+0.14(+0.66%)
Mar 02, 2017	20.91	21.13	20.71	20.96	776,656	+0.06(+0.27%)

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.