Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.58	16.58	16.24	16.27	72,166	-0.27(-1.63%)
May 30, 2017	16.56	16.57	16.32	16.54	94,883	-0.09(-0.54%)
May 26, 2017	16.55	16.67	16.34	16.63	45,090	+0.06(+0.36%)
May 25, 2017	16.38	16.79	16.21	16.57	91,800	+0.23(+1.41%)
May 24, 2017	16.45	16.86	16.11	16.34	60,381	-0.09(-0.55%)
May 23, 2017	16.15	16.48	15.81	16.43	102,852	+0.34(+2.11%)
May 22, 2017	16.22	16.24	15.82	16.09	84,495	-0.13(-0.80%)
May 19, 2017	16.23	16.55	16.06	16.22	110,906	-0.03(-0.18%)
May 18, 2017	16.25	16.37	15.99	16.25	125,070	+0.03(+0.18%)
May 17, 2017	15.97	16.32	15.84	16.22	164,827	-0.05(-0.31%)
May 16, 2017	16.51	16.51	16.03	16.27	73,831	-0.23(-1.39%)
May 15, 2017	16.67	16.80	16.23	16.50	97,118	-0.10(-0.60%)
May 12, 2017	17.18	17.18	16.55	16.60	89,630	-0.68(-3.94%)
May 11, 2017	17.39	17.43	17.09	17.28	67,269	-0.25(-1.43%)
May 10, 2017	17.60	17.74	17.44	17.53	84,352	-0.05(-0.28%)
May 09, 2017	17.10	17.90	16.70	17.58	104,862	-0.63(-3.46%)
May 08, 2017	18.09	18.26	18.00	18.21	44,489	+0.13(+0.72%)
May 05, 2017	18.15	18.15	17.88	18.08	41,342	+0.07(+0.39%)
May 04, 2017	17.85	18.04	17.75	18.01	36,029	+0.10(+0.56%)
May 03, 2017	18.31	18.48	17.88	17.91	67,872	-0.35(-1.92%)
May 02, 2017	18.15	18.47	18.14	18.26	79,122	+0.10(+0.55%)
May 01, 2017	18.14	18.25	17.99	18.16	110,617	+0.06(+0.33%)
Apr 28, 2017	18.25	18.38	18.07	18.10	194,990	-0.03(-0.17%)
Apr 27, 2017	18.45	18.67	18.12	18.13	42,344	-0.16(-0.87%)
Apr 26, 2017	18.22	18.67	18.22	18.29	139,079	+0.08(+0.44%)
Apr 25, 2017	18.78	18.86	18.19	18.21	83,366	-0.41(-2.20%)
Apr 24, 2017	18.66	18.79	18.48	18.62	52,389	+0.31(+1.69%)
Apr 21, 2017	18.45	18.55	18.25	18.31	63,564	-0.19(-1.03%)
Apr 20, 2017	18.17	18.66	18.04	18.50	48,448	+0.46(+2.55%)
Apr 19, 2017	18.11	18.34	17.98	18.04	77,339	-0.02(-0.11%)
Apr 18, 2017	18.08	18.08	17.77	18.06	76,967	-0.09(-0.50%)
Apr 17, 2017	17.90	18.19	17.80	18.15	56,501	+0.28(+1.57%)
Apr 13, 2017	18.25	18.41	17.62	17.87	125,146	-0.51(-2.77%)
Apr 12, 2017	18.38	18.59	18.21	18.38	86,018	-0.10(-0.54%)
Apr 11, 2017	18.15	18.58	18.09	18.48	56,424	+0.23(+1.26%)
Apr 10, 2017	18.06	18.49	18.06	18.25	51,481	+0.20(+1.11%)
Apr 07, 2017	17.99	18.32	17.86	18.05	57,069	+0.01(+0.06%)
Apr 06, 2017	17.66	18.08	17.56	18.04	57,133	+0.36(+2.04%)
Apr 05, 2017	17.98	18.14	17.67	17.68	113,331	-0.17(-0.95%)
Apr 04, 2017	17.71	18.04	17.48	17.85	189,144	+0.17(+0.96%)
Apr 03, 2017	17.60	17.73	17.18	17.68	182,860	+0.11(+0.63%)
Mar 31, 2017	17.30	17.69	17.14	17.57	169,685	+0.19(+1.09%)
Mar 30, 2017	17.24	17.47	17.20	17.38	91,177	+0.14(+0.81%)
Mar 29, 2017	17.02	17.37	16.85	17.24	65,705	+0.13(+0.76%)
Mar 28, 2017	16.93	17.21	16.82	17.11	86,602	+0.09(+0.53%)
Mar 27, 2017	16.53	17.12	16.50	17.02	109,213	+0.29(+1.73%)
Mar 24, 2017	16.62	16.80	16.55	16.73	105,488	+0.13(+0.78%)
Mar 23, 2017	16.65	16.88	16.54	16.60	93,767	-0.07(-0.42%)
Mar 22, 2017	16.83	17.14	16.49	16.67	105,397	-0.16(-0.95%)
Mar 21, 2017	17.18	17.20	16.81	16.83	139,965	-0.23(-1.35%)
Mar 20, 2017	17.17	17.23	16.88	17.06	98,519	-0.12(-0.70%)
Mar 17, 2017	17.20	17.41	17.02	17.18	275,147	-0.04(-0.23%)
Mar 16, 2017	17.98	18.13	17.17	17.22	152,477	-0.78(-4.33%)
Mar 15, 2017	17.10	18.05	17.03	18.00	100,784	+0.88(+5.14%)
Mar 14, 2017	16.88	17.15	16.59	17.12	484,558	+0.10(+0.59%)
Mar 13, 2017	17.19	17.19	16.87	17.02	77,419	-0.15(-0.87%)
Mar 10, 2017	16.71	17.20	16.71	17.17	109,104	+0.49(+2.94%)
Mar 09, 2017	17.13	17.32	16.65	16.68	87,128	-0.41(-2.40%)
Mar 08, 2017	17.77	18.01	17.04	17.09	108,163	-0.79(-4.42%)
Mar 07, 2017	17.60	18.21	17.27	17.88	161,397	+0.14(+0.79%)
Mar 06, 2017	17.97	18.34	17.70	17.74	167,643	-0.50(-2.74%)
Mar 03, 2017	18.59	18.68	18.15	18.24	108,951	-0.44(-2.36%)
Mar 02, 2017	18.57	18.91	18.25	18.68	148,420	-0.44(-2.30%)

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.