Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.49	19.62	19.33	19.54	1,359,959	+0.09(+0.45%)
May 30, 2017	19.52	19.58	19.33	19.45	999,889	-0.07(-0.37%)
May 26, 2017	19.57	19.65	19.35	19.52	558,282	+0.02(+0.10%)
May 25, 2017	19.51	19.63	19.45	19.50	793,877	+0.01(+0.04%)
May 24, 2017	19.40	19.54	19.32	19.50	514,261	+0.17(+0.86%)
May 23, 2017	19.24	19.57	19.24	19.33	743,195	+0.16(+0.83%)
May 22, 2017	19.06	19.20	19.01	19.17	592,724	+0.14(+0.76%)
May 19, 2017	19.01	19.13	18.90	19.03	1,227,331	+0.11(+0.57%)
May 18, 2017	18.82	18.98	18.64	18.92	880,548	+0.06(+0.34%)
May 17, 2017	18.81	19.17	18.81	18.85	833,898	-0.04(-0.23%)
May 16, 2017	18.98	18.99	18.74	18.90	710,350	-0.06(-0.30%)
May 15, 2017	18.79	19.15	18.71	18.96	848,842	+0.29(+1.54%)
May 12, 2017	18.54	18.81	18.53	18.67	754,009	+0.16(+0.86%)
May 11, 2017	18.63	18.63	18.36	18.51	774,877	-0.17(-0.93%)
May 10, 2017	18.44	18.73	18.44	18.68	557,423	+0.23(+1.25%)
May 09, 2017	18.77	18.80	18.34	18.45	860,216	-0.29(-1.54%)
May 08, 2017	18.88	18.97	18.67	18.74	850,531	-0.14(-0.73%)
May 05, 2017	18.67	18.98	18.67	18.88	820,694	+0.27(+1.47%)
May 04, 2017	18.70	18.70	18.31	18.60	723,179	-0.17(-0.88%)
May 03, 2017	18.90	19.10	18.68	18.77	2,020,515	-0.35(-1.85%)
May 02, 2017	19.24	19.32	19.06	19.12	801,788	-0.08(-0.41%)
May 01, 2017	19.06	19.23	18.98	19.20	610,767	+0.19(+1.02%)
Apr 28, 2017	19.25	19.25	18.98	19.01	741,914	-0.22(-1.13%)
Apr 27, 2017	19.20	19.37	19.16	19.22	1,121,117	+0.06(+0.30%)
Apr 26, 2017	19.07	19.32	18.93	19.16	1,176,030	+0.11(+0.56%)
Apr 25, 2017		19.12	18.89	19.06	764,351	+0.17(+0.91%)
Apr 24, 2017	19.19	19.22	18.61	18.89	1,518,535	-0.13(-0.68%)
Apr 21, 2017	18.87	19.08	18.69	19.02	981,577	+0.12(+0.65%)
Apr 20, 2017	18.99	19.00	18.81	18.89	981,451	-0.05(-0.26%)
Apr 19, 2017	18.94	19.07	18.86	18.94	805,121	+0.04(+0.19%)
Apr 18, 2017	18.91	19.14	18.83	18.91	797,119	+0.00(+0.00%)
Apr 17, 2017	18.69	18.93	18.69	18.91	735,717	+0.29(+1.58%)
Apr 13, 2017	18.81	18.89	18.59	18.61	594,068	-0.24(-1.26%)
Apr 12, 2017	18.88	19.05	18.79	18.85	896,887	-0.02(-0.11%)
Apr 11, 2017	18.62	18.89	18.56	18.87	1,874,922	+0.28(+1.51%)
Apr 10, 2017	18.48	18.61	18.23	18.59	5,282,863	+0.11(+0.62%)
Apr 07, 2017	18.33	18.64	18.30	18.48	744,543	+0.15(+0.82%)
Apr 06, 2017	18.18	18.37	18.05	18.33	649,763	+0.14(+0.79%)
Apr 05, 2017	18.30	18.36	18.18	18.18	859,353	-0.12(-0.67%)
Apr 04, 2017	18.05	18.42	17.95	18.30	2,282,404	+0.22(+1.23%)
Apr 03, 2017	17.96	18.08	17.83	18.08	675,776	+0.12(+0.68%)
Mar 31, 2017	17.82	18.01	17.80	17.96	1,308,711	+0.14(+0.77%)
Mar 30, 2017	17.72	17.84	17.60	17.82	871,238	+0.11(+0.61%)
Mar 29, 2017	17.62	17.74	17.59	17.72	965,845	+0.11(+0.60%)
Mar 28, 2017	17.70	17.72	17.53	17.61	1,700,336	-0.06(-0.36%)
Mar 27, 2017	17.81	17.86	17.57	17.68	1,259,975	-0.21(-1.20%)
Mar 24, 2017	17.93	18.01	17.88	17.89	898,020	-0.01(-0.04%)
Mar 23, 2017	17.70	18.05	17.60	17.90	1,179,277	+0.20(+1.13%)
Mar 22, 2017	17.67	17.72	17.45	17.70	1,386,653	+0.03(+0.16%)
Mar 21, 2017	17.76	17.81	17.63	17.67	879,936	-0.04(-0.24%)
Mar 20, 2017	17.76	17.79	17.59	17.71	801,685	+0.00(+0.00%)
Mar 17, 2017	17.59	17.75	17.52	17.71	1,726,283	+0.15(+0.85%)
Mar 16, 2017	17.60	17.69	17.50	17.56	557,055	-0.07(-0.40%)
Mar 15, 2017	17.30	17.72	17.29	17.63	832,761	+0.39(+2.24%)
Mar 14, 2017	17.32	17.32	17.13	17.25	597,678	-0.14(-0.82%)
Mar 13, 2017	17.40	17.58	17.30	17.39	837,619	+0.00(+0.00%)
Mar 10, 2017	17.65	17.75	17.28	17.39	812,039	-0.08(-0.45%)
Mar 09, 2017	17.58	17.79	17.38	17.47	1,176,879	-0.21(-1.21%)
Mar 08, 2017	18.05	18.14	17.64	17.68	958,317	-0.46(-2.56%)
Mar 07, 2017	18.17	18.29	18.10	18.15	848,516	-0.11(-0.63%)
Mar 06, 2017	18.53	18.53	18.16	18.26	1,397,621	-0.29(-1.54%)
Mar 03, 2017	18.55	18.68	18.43	18.55	2,238,872	-0.08(-0.42%)
Mar 02, 2017	18.59	18.75	18.43	18.63	1,252,849	+0.04(+0.19%)

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.