Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.60	18.69	18.28	18.29	222,368	-0.32(-1.71%)
May 30, 2017	18.69	18.89	18.48	18.60	238,840	-0.10(-0.53%)
May 26, 2017	18.60	18.94	18.51	18.70	202,781	+0.03(+0.18%)
May 25, 2017	18.84	18.92	18.56	18.67	287,968	-0.17(-0.92%)
May 24, 2017	18.79	18.95	18.74	18.84	131,054	+0.05(+0.24%)
May 23, 2017	19.09	19.12	18.73	18.80	206,921	-0.27(-1.41%)
May 22, 2017	18.96	19.10	18.86	19.06	155,933	+0.24(+1.26%)
May 19, 2017	19.13	19.13	18.79	18.83	227,702	-0.08(-0.43%)
May 18, 2017	18.66	19.13	18.44	18.91	307,756	+0.21(+1.13%)
May 17, 2017	19.28	19.65	18.62	18.70	416,244	-0.69(-3.56%)
May 16, 2017	19.80	19.86	19.23	19.39	187,553	-0.40(-2.02%)
May 15, 2017	19.09	19.85	19.09	19.79	349,345	+0.70(+3.66%)
May 12, 2017	18.98	19.25	18.75	19.09	305,664	+0.02(+0.10%)
May 11, 2017	19.26	19.29	18.90	19.07	367,609	-0.08(-0.40%)
May 10, 2017	18.91	19.48	18.91	19.15	474,244	+0.23(+1.22%)
May 09, 2017	19.79	20.04	18.81	18.91	976,679	-0.86(-4.35%)
May 08, 2017	19.73	19.95	19.39	19.77	393,788	+0.14(+0.70%)
May 05, 2017	19.54	19.73	19.42	19.64	314,490	+0.26(+1.33%)
May 04, 2017	19.32	19.91	19.00	19.38	326,758	+0.01(+0.08%)
May 03, 2017	19.95	19.95	19.27	19.36	445,813	-0.47(-2.36%)
May 02, 2017	19.81	20.02	19.69	19.83	288,482	+0.03(+0.17%)
May 01, 2017	19.76	19.85	19.68	19.80	222,601	+0.13(+0.66%)
Apr 28, 2017	19.47	19.89	19.37	19.67	471,337	+0.13(+0.65%)
Apr 27, 2017	18.97	19.63	18.75	19.54	497,329	+0.61(+3.24%)
Apr 26, 2017	18.57	18.98	18.38	18.93	338,187	+0.37(+1.99%)
Apr 25, 2017	18.50	18.61	18.47	18.56	180,840	+0.10(+0.54%)
Apr 24, 2017	18.35	18.63	18.35	18.46	238,803	+0.22(+1.22%)
Apr 21, 2017	18.31	18.46	18.11	18.24	210,889	-0.08(-0.43%)
Apr 20, 2017	17.76	18.36	17.52	18.32	454,609	+0.55(+3.08%)
Apr 19, 2017	17.96	18.13	17.70	17.77	203,288	-0.18(-0.98%)
Apr 18, 2017	17.76	17.98	17.71	17.94	224,753	+0.04(+0.21%)
Apr 17, 2017	17.87	18.02	17.69	17.91	267,323	+0.04(+0.23%)
Apr 13, 2017	18.10	18.19	17.87	17.87	291,628	-0.26(-1.44%)
Apr 12, 2017	18.13	18.35	17.95	18.13	236,465	-0.01(-0.08%)
Apr 11, 2017	18.49	18.59	17.71	18.14	557,748	-0.39(-2.13%)
Apr 10, 2017	18.54	18.78	18.48	18.54	343,274	-0.07(-0.36%)
Apr 07, 2017	18.56	18.69	18.47	18.60	153,714	+0.03(+0.16%)
Apr 06, 2017	18.81	19.06	18.57	18.57	278,841	-0.24(-1.27%)
Apr 05, 2017	19.03	19.10	18.81	18.81	204,132	-0.13(-0.69%)
Apr 04, 2017	18.97	19.13	18.88	18.94	303,495	-0.14(-0.74%)
Apr 03, 2017	19.02	19.08	18.85	19.08	135,850	+0.01(+0.06%)
Mar 31, 2017	18.94	19.11	18.82	19.07	209,457	+0.13(+0.71%)
Mar 30, 2017	19.05	19.05	18.81	18.94	134,622	-0.09(-0.47%)
Mar 29, 2017	18.97	19.07	18.97	19.03	104,280	+0.05(+0.27%)
Mar 28, 2017	18.89	19.04	18.81	18.97	134,995	+0.07(+0.35%)
Mar 27, 2017	19.01	19.09	18.67	18.91	254,330	-0.20(-1.03%)
Mar 24, 2017	19.09	19.20	18.92	19.10	117,469	+0.03(+0.14%)
Mar 23, 2017	19.14	19.45	18.99	19.08	163,720	-0.02(-0.12%)
Mar 22, 2017	19.12	19.15	18.91	19.10	214,406	+0.09(+0.47%)
Mar 21, 2017	19.44	19.69	18.94	19.01	329,340	-0.52(-2.65%)
Mar 20, 2017	19.50	19.71	19.39	19.53	243,115	+0.01(+0.06%)
Mar 17, 2017	19.54	19.60	19.38	19.52	169,359	-0.01(-0.06%)
Mar 16, 2017	19.59	19.71	19.37	19.53	184,360	-0.03(-0.17%)
Mar 15, 2017	19.29	19.73	19.29	19.56	223,542	+0.31(+1.58%)
Mar 14, 2017	19.44	19.54	19.23	19.26	246,156	-0.32(-1.65%)
Mar 13, 2017	19.69	19.90	19.44	19.58	231,602	-0.06(-0.30%)
Mar 10, 2017	19.95	20.02	19.45	19.64	321,411	-0.27(-1.35%)
Mar 09, 2017	19.89	20.08	19.66	19.91	463,986	+0.06(+0.32%)
Mar 08, 2017	19.76	19.96	19.64	19.85	543,135	+0.15(+0.75%)
Mar 07, 2017	19.82	19.82	19.60	19.70	383,008	-0.02(-0.11%)
Mar 06, 2017	19.77	19.87	19.49	19.72	443,642	-0.01(-0.06%)
Mar 03, 2017	19.37	19.82	19.37	19.73	319,727	+0.25(+1.30%)
Mar 02, 2017	20.03	20.03	19.19	19.48	864,113	-0.61(-3.05%)

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.