Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.75	16.80	16.03	16.75	6,232,507	-0.04(-0.26%)
May 30, 2017	17.36	17.42	16.75	16.80	3,347,864	-0.68(-3.87%)
May 26, 2017	17.66	17.75	17.20	17.47	2,968,971	-0.18(-1.03%)
May 25, 2017	18.15	18.44	17.52	17.66	2,836,846	-0.55(-3.00%)
May 24, 2017	18.71	19.03	18.06	18.20	2,261,491	-0.48(-2.55%)
May 23, 2017	18.90	18.90	18.43	18.68	1,988,802	-0.18(-0.97%)
May 22, 2017	18.97	19.27	18.84	18.86	1,935,610	-0.04(-0.23%)
May 19, 2017	18.56	19.05	18.45	18.90	2,226,135	+0.46(+2.49%)
May 18, 2017	18.51	18.69	18.31	18.45	1,801,404	-0.08(-0.42%)
May 17, 2017	18.58	18.73	18.32	18.52	2,314,646	-0.05(-0.28%)
May 16, 2017	18.84	19.04	18.26	18.58	3,031,240	-0.39(-2.06%)
May 15, 2017	19.43	19.80	18.96	18.97	2,699,734	-0.27(-1.40%)
May 12, 2017	19.21	19.36	19.06	19.23	2,458,029	+0.00(+0.00%)
May 11, 2017	19.43	19.44	19.00	19.23	2,967,894	-0.10(-0.53%)
May 10, 2017	19.06	19.42	18.77	19.34	3,615,302	+0.28(+1.48%)
May 09, 2017	18.77	19.11	18.64	19.05	3,343,246	+0.27(+1.46%)
May 08, 2017	18.24	18.82	18.15	18.78	2,873,375	+0.56(+3.05%)
May 05, 2017	17.68	18.25	17.37	18.22	3,660,172	+0.60(+3.40%)
May 04, 2017	18.78	18.86	17.36	17.63	4,662,201	-1.01(-5.42%)
May 03, 2017	18.54	18.74	18.24	18.64	3,749,736	-0.01(-0.05%)
May 02, 2017	18.98	19.03	18.48	18.64	3,801,527	-0.28(-1.49%)
May 01, 2017	19.07	19.17	18.82	18.93	3,849,919	-0.17(-0.90%)
Apr 28, 2017	19.73	19.81	18.71	19.10	6,294,874	-0.67(-3.38%)
Apr 27, 2017	19.60	19.97	19.28	19.76	23,035,652	+0.15(+0.79%)
Apr 26, 2017	20.03	20.12	19.56	19.61	10,633,029	+0.31(+1.60%)
Apr 25, 2017	19.23	19.36	18.98	19.30	2,556,284	+0.22(+1.17%)
Apr 24, 2017	18.71	19.29	18.58	19.08	2,990,850	+0.62(+3.38%)
Apr 21, 2017	17.67	18.61	17.65	18.46	2,298,915	+0.82(+4.66%)
Apr 20, 2017	17.50	17.79	17.42	17.63	1,439,319	+0.20(+1.13%)
Apr 19, 2017	17.82	17.91	17.31	17.44	2,334,140	-0.24(-1.36%)
Apr 18, 2017	17.69	17.90	17.30	17.68	2,063,371	-0.14(-0.77%)
Apr 17, 2017	17.87	18.00	17.63	17.81	1,681,126	+0.09(+0.53%)
Apr 13, 2017	18.09	18.28	17.70	17.72	1,781,944	-0.23(-1.29%)
Apr 12, 2017	18.16	18.37	17.91	17.95	1,948,556	-0.16(-0.90%)
Apr 11, 2017	17.98	18.12	17.60	18.11	2,418,970	+0.08(+0.43%)
Apr 10, 2017	17.87	18.46	17.76	18.04	2,323,738	+0.23(+1.30%)
Apr 07, 2017	17.57	18.06	17.47	17.81	1,665,422	+0.28(+1.61%)
Apr 06, 2017	17.72	17.86	17.31	17.52	2,565,526	-0.17(-0.97%)
Apr 05, 2017	18.96	19.10	17.69	17.69	3,739,186	-1.07(-5.70%)
Apr 04, 2017	18.83	18.93	18.58	18.76	2,212,006	-0.05(-0.27%)
Apr 03, 2017	18.93	19.07	18.58	18.82	1,848,552	-0.15(-0.81%)
Mar 31, 2017	18.67	19.00	18.62	18.97	1,310,414	+0.30(+1.60%)
Mar 30, 2017	18.70	18.82	18.49	18.67	1,880,044	-0.10(-0.55%)
Mar 29, 2017	18.06	18.82	17.98	18.77	2,712,295	+0.71(+3.93%)
Mar 28, 2017	18.21	18.34	17.87	18.06	3,058,862	-0.10(-0.57%)
Mar 27, 2017	17.83	18.52	17.69	18.16	2,175,931	+0.39(+2.17%)
Mar 24, 2017	17.80	17.99	17.63	17.78	2,739,291	-0.12(-0.67%)
Mar 23, 2017	18.03	18.25	17.82	17.90	2,092,616	-0.16(-0.90%)
Mar 22, 2017	17.76	18.21	17.49	18.06	2,584,173	+0.23(+1.30%)
Mar 21, 2017	18.76	18.76	17.82	17.83	2,768,395	-0.74(-4.01%)
Mar 20, 2017	18.73	18.89	18.40	18.58	1,929,993	-0.16(-0.87%)
Mar 17, 2017	19.21	19.30	18.71	18.74	2,447,558	-0.39(-2.01%)
Mar 16, 2017	19.31	19.62	19.10	19.12	2,019,685	-0.20(-1.02%)
Mar 15, 2017	19.12	19.42	18.84	19.32	2,259,521	+0.40(+2.13%)
Mar 14, 2017	19.20	19.20	18.68	18.92	3,912,233	-0.44(-2.25%)
Mar 13, 2017	18.89	19.48	18.89	19.35	1,380,019	+0.46(+2.45%)
Mar 10, 2017	18.87	19.02	18.58	18.89	1,753,866	+0.20(+1.05%)
Mar 09, 2017	18.83	18.99	18.37	18.70	2,621,706	-0.33(-1.71%)
Mar 08, 2017	19.11	19.59	18.99	19.02	2,691,351	+0.06(+0.32%)
Mar 07, 2017	19.09	19.36	18.76	18.96	3,159,177	-0.14(-0.72%)
Mar 06, 2017	19.47	19.62	18.96	19.10	2,918,282	-0.41(-2.11%)
Mar 03, 2017	19.95	20.11	19.51	19.51	2,561,178	-0.31(-1.55%)
Mar 02, 2017	20.71	20.76	19.81	19.82	2,496,031	-0.93(-4.49%)

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.