Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.37	22.51	21.97	22.41	230,331	+0.15(+0.69%)
May 30, 2017	21.92	22.44	21.92	22.26	148,986	+0.11(+0.49%)
May 26, 2017	22.19	22.75	22.15	22.15	174,472	+0.32(+1.49%)
May 25, 2017	21.54	21.88	21.54	21.83	72,584	+0.43(+1.99%)
May 24, 2017	20.74	21.62	20.66	21.40	119,810	+0.58(+2.78%)
May 23, 2017	20.74	21.15	20.59	20.82	107,237	+0.01(+0.06%)
May 22, 2017	21.23	21.36	20.76	20.81	99,210	-0.32(-1.54%)
May 19, 2017	20.51	21.16	20.51	21.13	160,473	+0.81(+3.98%)
May 18, 2017	20.22	20.43	20.05	20.32	178,008	-0.11(-0.56%)
May 17, 2017	20.52	20.73	20.39	20.44	144,747	-0.15(-0.74%)
May 16, 2017	21.01	21.04	20.45	20.59	250,588	-0.58(-2.74%)
May 15, 2017	21.70	21.78	20.99	21.17	148,351	-0.78(-3.54%)
May 12, 2017	21.60	22.09	21.60	21.95	133,716	+0.56(+2.62%)
May 11, 2017	21.89	21.89	21.07	21.39	287,302	-0.58(-2.64%)
May 10, 2017	22.50	22.53	21.94	21.97	231,055	-0.57(-2.54%)
May 09, 2017	22.55	22.68	22.25	22.54	88,788	-0.13(-0.56%)
May 08, 2017	22.94	22.94	22.57	22.67	107,632	-0.24(-1.06%)
May 05, 2017	21.97	22.95	21.97	22.91	108,111	+1.06(+4.84%)
May 04, 2017	21.88	21.92	21.65	21.85	73,932	-0.03(-0.15%)
May 03, 2017	22.34	22.34	21.80	21.88	89,826	-0.50(-2.25%)
May 02, 2017	22.64	22.64	22.14	22.39	186,779	-0.39(-1.73%)
May 01, 2017	22.67	22.85	22.66	22.78	77,978	+0.17(+0.76%)
Apr 28, 2017	22.59	22.75	22.50	22.61	69,687	+0.07(+0.31%)
Apr 27, 2017	22.31	22.64	22.29	22.54	161,084	+0.14(+0.62%)
Apr 26, 2017	22.34	22.79	22.34	22.40	201,512	+0.12(+0.54%)
Apr 25, 2017	22.07	22.38	22.03	22.28	202,088	+0.29(+1.33%)
Apr 24, 2017	22.18	22.23	21.95	21.99	146,186	+0.08(+0.35%)
Apr 21, 2017	21.90	21.94	21.64	21.91	160,674	+0.20(+0.91%)
Apr 20, 2017	21.81	21.81	21.53	21.71	249,118	-0.18(-0.81%)
Apr 19, 2017	22.61	22.61	21.82	21.89	233,248	-0.82(-3.62%)
Apr 18, 2017	22.86	22.87	22.44	22.71	179,254	-0.18(-0.78%)
Apr 17, 2017	22.50	23.02	22.48	22.89	206,930	+0.44(+1.96%)
Apr 13, 2017	22.75	22.83	22.40	22.45	112,360	-0.31(-1.37%)
Apr 12, 2017	22.67	22.86	22.57	22.76	258,486	-0.04(-0.20%)
Apr 11, 2017	22.54	22.90	22.53	22.81	504,502	+0.36(+1.62%)
Apr 10, 2017	22.13	22.55	22.01	22.44	166,491	+0.40(+1.82%)
Apr 07, 2017	21.72	22.18	21.72	22.04	116,377	+0.41(+1.91%)
Apr 06, 2017	21.97	22.27	21.56	21.63	248,639	-0.27(-1.22%)
Apr 05, 2017	21.59	22.08	21.59	21.90	337,827	+0.49(+2.29%)
Apr 04, 2017	20.99	21.45	20.99	21.41	137,942	+0.47(+2.25%)
Apr 03, 2017	20.34	21.04	20.34	20.94	247,725	+0.46(+2.24%)
Mar 31, 2017	20.29	20.75	20.29	20.48	134,410	+0.36(+1.77%)
Mar 30, 2017	20.08	20.32	19.67	20.12	157,729	-0.15(-0.75%)
Mar 29, 2017	20.24	20.38	19.85	20.27	158,751	-0.15(-0.72%)
Mar 28, 2017	20.37	20.51	20.20	20.42	209,399	+0.19(+0.94%)
Mar 27, 2017	19.86	20.32	19.82	20.23	134,355	+0.70(+3.59%)
Mar 24, 2017	19.83	19.83	19.51	19.53	127,620	-0.15(-0.74%)
Mar 23, 2017	19.52	19.72	19.39	19.68	224,611	+0.15(+0.75%)
Mar 22, 2017	19.39	19.57	19.12	19.53	138,986	-0.04(-0.20%)
Mar 21, 2017	19.73	19.75	19.55	19.57	53,779	-0.01(-0.06%)
Mar 20, 2017	19.50	19.60	19.35	19.58	140,767	+0.09(+0.46%)
Mar 17, 2017	19.24	19.62	19.19	19.49	204,047	+0.23(+1.19%)
Mar 16, 2017	19.11	19.35	19.11	19.26	84,354	+0.34(+1.79%)
Mar 15, 2017	18.75	19.03	18.57	18.92	237,068	+0.13(+0.70%)
Mar 14, 2017	19.06	19.13	18.76	18.79	162,595	-0.40(-2.08%)
Mar 13, 2017	18.80	19.26	18.34	19.19	134,168	+0.30(+1.59%)
Mar 10, 2017	19.48	19.48	18.86	18.89	154,395	-0.62(-3.20%)
Mar 09, 2017	19.37	19.75	19.37	19.52	210,574	+0.31(+1.63%)
Mar 08, 2017	18.78	19.54	18.77	19.20	287,994	+1.27(+7.07%)
Mar 07, 2017	17.99	17.99	17.59	17.93	264,822	-0.18(-0.97%)
Mar 06, 2017	18.22	18.30	18.02	18.11	146,240	+0.14(+0.77%)
Mar 03, 2017	17.89	18.27	17.62	17.97	234,733	+0.08(+0.45%)
Mar 02, 2017	17.65	18.04	17.64	17.89	199,977	+0.25(+1.42%)

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.