Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.75	18.04	17.72	17.78	11,374	-0.04(-0.22%)
May 30, 2017	18.32	18.35	17.82	17.82	21,790	-0.52(-2.84%)
May 26, 2017	18.47	18.47	18.34	18.34	3,290	-0.09(-0.49%)
May 25, 2017	18.33	18.45	18.20	18.43	12,329	+0.02(+0.11%)
May 24, 2017	18.59	18.76	18.32	18.41	13,953	-0.14(-0.75%)
May 23, 2017	18.15	18.61	18.14	18.55	11,451	+0.16(+0.89%)
May 22, 2017	18.28	18.45	18.20	18.39	28,644	-0.64(-3.38%)
May 19, 2017	19.24	19.24	18.53	19.03	19,703	-0.65(-3.30%)
May 18, 2017	20.00	20.00	19.39	19.68	11,571	-0.75(-3.67%)
May 17, 2017	19.35	20.51	19.07	20.43	33,992	+1.68(+8.96%)
May 16, 2017	18.50	18.88	18.50	18.75	8,158	+0.24(+1.30%)
May 15, 2017	18.56	18.62	18.51	18.51	7,669	-0.33(-1.75%)
May 12, 2017	18.47	18.84	18.47	18.84	4,930	+0.40(+2.17%)
May 11, 2017	19.00	19.33	18.44	18.44	16,399	-0.29(-1.55%)
May 10, 2017	18.54	18.75	18.35	18.73	9,657	+0.22(+1.19%)
May 09, 2017	18.30	18.56	18.23	18.51	9,589	+0.07(+0.38%)
May 08, 2017	18.22	18.45	18.12	18.44	9,432	+0.28(+1.54%)
May 05, 2017	17.75	18.19	17.66	18.16	19,014	+0.35(+1.97%)
May 04, 2017	18.05	18.26	17.78	17.81	5,224	-0.41(-2.25%)
May 03, 2017	17.97	18.22	17.86	18.22	9,453	+0.29(+1.62%)
May 02, 2017	17.77	17.98	17.77	17.93	16,266	+0.25(+1.41%)
May 01, 2017	18.47	18.47	17.68	17.68	15,453	-1.00(-5.35%)
Apr 28, 2017	18.92	19.01	18.68	18.68	4,907	-0.12(-0.64%)
Apr 27, 2017	18.70	18.91	18.62	18.80	5,416	-0.05(-0.27%)
Apr 26, 2017	18.59	18.85	18.56	18.85	8,086	+0.27(+1.45%)
Apr 25, 2017	18.94	18.94	18.46	18.58	16,240	-0.90(-4.62%)
Apr 24, 2017	19.39	19.61	19.30	19.48	27,956	-0.93(-4.56%)
Apr 21, 2017	20.83	21.05	20.39	20.41	7,000	-0.24(-1.16%)
Apr 20, 2017	20.80	20.96	20.45	20.65	6,343	-0.56(-2.64%)
Apr 19, 2017	20.25	21.58	20.25	21.21	14,915	+0.10(+0.47%)
Apr 18, 2017	21.33	21.42	20.93	21.11	14,740	+0.01(+0.05%)
Apr 17, 2017	22.05	22.05	21.10	21.10	7,387	-1.14(-5.13%)
Apr 13, 2017	21.77	22.24	21.51	22.24	18,348	+0.40(+1.83%)
Apr 12, 2017	22.41	22.41	21.80	21.84	7,024	-0.33(-1.49%)
Apr 11, 2017	22.28	22.55	21.94	22.17	13,383	+0.36(+1.65%)
Apr 10, 2017	21.39	21.81	21.21	21.81	8,329	+0.50(+2.35%)
Apr 07, 2017	20.75	21.35	20.75	21.31	9,893	+0.43(+2.06%)
Apr 06, 2017	21.17	21.17	20.51	20.88	6,423	-0.38(-1.79%)
Apr 05, 2017	20.31	21.26	20.15	21.26	9,674	+0.51(+2.46%)
Apr 04, 2017	21.30	21.46	20.75	20.75	4,561	-0.48(-2.26%)
Apr 03, 2017	21.07	21.49	21.03	21.23	12,372	+0.07(+0.33%)
Mar 31, 2017	21.21	21.27	20.98	21.16	11,199	-0.13(-0.61%)
Mar 30, 2017	21.26	21.41	21.14	21.29	2,973	-0.08(-0.37%)
Mar 29, 2017	21.58	21.67	21.30	21.37	7,831	-0.57(-2.60%)
Mar 28, 2017	22.47	22.51	21.90	21.94	7,309	-0.79(-3.48%)
Mar 27, 2017	24.17	24.17	22.54	22.73	12,062	-1.09(-4.58%)
Mar 24, 2017	24.11	24.44	23.74	23.82	8,779	-0.57(-2.34%)
Mar 23, 2017	23.98	24.58	23.48	24.39	10,950	+0.53(+2.22%)
Mar 22, 2017	23.90	24.20	23.60	23.86	5,563	+0.00(+0.00%)
Mar 21, 2017	22.65	23.93	22.63	23.86	16,072	+0.70(+3.02%)
Mar 20, 2017	23.09	23.27	22.94	23.16	6,350	-0.03(-0.13%)
Mar 17, 2017	23.29	23.30	23.00	23.19	12,471	-0.43(-1.83%)

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.