Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.32	19.39	19.15	19.35	886,689	+0.07(+0.38%)
May 30, 2017	19.41	19.46	19.23	19.28	417,757	-0.16(-0.84%)
May 26, 2017	19.24	19.47	19.19	19.44	637,446	+0.17(+0.89%)
May 25, 2017	19.30	19.42	18.91	19.27	1,382,217	-0.08(-0.42%)
May 24, 2017	19.46	19.46	19.20	19.35	548,518	-0.04(-0.21%)
May 23, 2017	19.48	19.57	19.38	19.39	951,697	-0.03(-0.17%)
May 22, 2017	19.47	19.66	19.38	19.42	632,650	+0.00(+0.00%)
May 19, 2017	19.33	19.65	19.33	19.42	507,404	+0.11(+0.59%)
May 18, 2017	19.33	19.46	19.21	19.31	611,470	-0.01(-0.04%)
May 17, 2017	19.71	19.72	19.31	19.32	894,519	-0.59(-2.96%)
May 16, 2017	19.62	20.01	19.43	19.91	670,597	+0.25(+1.29%)
May 15, 2017	19.86	19.91	19.62	19.65	679,973	-0.02(-0.08%)
May 12, 2017	18.99	19.74	18.97	19.67	2,935,241	+0.61(+3.22%)
May 11, 2017	18.91	19.19	18.72	19.06	1,126,989	+0.04(+0.21%)
May 10, 2017	18.66	19.15	18.65	19.02	1,111,716	+0.33(+1.79%)
May 09, 2017	18.36	18.72	18.36	18.68	897,082	+0.33(+1.82%)
May 08, 2017	18.53	18.53	18.21	18.35	992,475	-0.26(-1.40%)
May 05, 2017	18.34	18.90	17.94	18.61	2,365,761	-0.01(-0.04%)
May 04, 2017	18.91	18.93	18.55	18.62	764,765	-0.24(-1.30%)
May 03, 2017	18.72	18.95	18.62	18.86	1,982,437	+0.11(+0.61%)
May 02, 2017	18.88	19.18	18.66	18.75	649,817	-0.07(-0.39%)
May 01, 2017	19.02	19.06	18.78	18.82	632,159	-0.24(-1.24%)
Apr 28, 2017	19.30	19.46	19.03	19.06	797,810	-0.21(-1.10%)
Apr 27, 2017	18.84	19.52	18.67	19.27	1,729,017	+0.46(+2.43%)
Apr 26, 2017	18.76	19.12	18.70	18.81	1,363,485	+0.09(+0.48%)
Apr 25, 2017	18.79	19.00	18.69	18.72	435,552	+0.06(+0.31%)
Apr 24, 2017	18.97	18.97	18.64	18.66	342,162	-0.04(-0.24%)
Apr 21, 2017	18.73	18.84	18.60	18.71	267,009	-0.03(-0.15%)
Apr 20, 2017	18.36	18.80	18.36	18.74	723,727	+0.41(+2.22%)
Apr 19, 2017	18.28	18.40	18.03	18.33	921,758	+0.12(+0.67%)
Apr 18, 2017	18.24	18.45	18.02	18.21	589,587	-0.07(-0.40%)
Apr 17, 2017	18.25	18.51	18.22	18.28	316,476	+0.07(+0.36%)
Apr 13, 2017	18.29	18.43	18.12	18.22	283,635	-0.10(-0.53%)
Apr 12, 2017	18.36	18.47	18.18	18.31	210,353	-0.07(-0.40%)
Apr 11, 2017	18.22	18.59	18.10	18.39	257,844	+0.15(+0.80%)
Apr 10, 2017	18.21	18.40	18.17	18.24	244,916	+0.09(+0.49%)
Apr 07, 2017	18.18	18.27	18.12	18.15	240,157	-0.05(-0.27%)
Apr 06, 2017	17.96	18.25	17.81	18.20	341,974	+0.27(+1.50%)
Apr 05, 2017	17.96	18.21	17.88	17.93	390,190	+0.00(+0.00%)
Apr 04, 2017	17.84	18.00	17.69	17.93	496,408	+0.01(+0.05%)
Apr 03, 2017	18.09	18.46	17.74	17.92	647,301	-0.15(-0.86%)
Mar 31, 2017	18.31	18.40	17.99	18.08	1,531,917	-0.24(-1.33%)
Mar 30, 2017	18.40	18.48	18.17	18.32	1,412,137	-0.07(-0.40%)
Mar 29, 2017	18.17	18.67	18.17	18.40	857,609	+0.24(+1.30%)
Mar 28, 2017	17.87	18.25	17.87	18.16	817,363	+0.23(+1.27%)
Mar 27, 2017	17.31	18.05	17.17	17.93	694,006	+0.46(+2.66%)
Mar 24, 2017	17.50	17.62	17.43	17.47	617,258	+0.02(+0.09%)
Mar 23, 2017	17.46	17.65	17.41	17.45	626,674	-0.02(-0.14%)
Mar 22, 2017	17.64	17.79	17.32	17.47	537,649	-0.15(-0.88%)
Mar 21, 2017	18.15	18.18	17.61	17.63	863,087	-0.46(-2.52%)
Mar 20, 2017	18.11	18.14	17.91	18.09	410,266	+0.00(+0.00%)
Mar 17, 2017	17.77	18.13	17.74	18.09	1,073,733	+0.28(+1.56%)
Mar 16, 2017	17.90	17.94	17.77	17.81	382,423	-0.08(-0.46%)
Mar 15, 2017	17.68	17.94	17.67	17.89	372,341	+0.23(+1.29%)
Mar 14, 2017	17.56	17.66	17.34	17.66	269,933	-0.02(-0.14%)
Mar 13, 2017	17.63	17.85	17.51	17.69	308,523	+0.06(+0.32%)
Mar 10, 2017	17.35	17.69	17.27	17.63	520,148	+0.45(+2.65%)
Mar 09, 2017	17.26	17.49	17.03	17.18	1,142,499	-0.08(-0.47%)
Mar 08, 2017	17.24	17.85	16.93	17.26	2,622,883	-0.60(-3.36%)
Mar 07, 2017	18.02	18.14	17.78	17.86	668,723	-0.28(-1.52%)
Mar 06, 2017	17.94	18.29	17.94	18.13	897,562	+0.01(+0.04%)
Mar 03, 2017	17.91	18.14	17.86	18.12	377,404	+0.20(+1.13%)
Mar 02, 2017	17.89	18.09	17.86	17.92	330,370	-0.02(-0.14%)

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.