Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.18	22.32	21.78	22.22	232,351	+0.15(+0.69%)
May 30, 2017	21.73	22.24	21.73	22.07	150,292	+0.11(+0.49%)
May 26, 2017	22.00	22.55	21.95	21.96	176,002	+0.32(+1.49%)
May 25, 2017	21.35	21.69	21.35	21.64	73,221	+0.42(+1.99%)
May 24, 2017	20.56	21.44	20.48	21.21	120,861	+0.57(+2.78%)
May 23, 2017	20.56	20.97	20.41	20.64	108,177	+0.01(+0.06%)
May 22, 2017	21.04	21.18	20.58	20.63	100,079	-0.32(-1.54%)
May 19, 2017	20.33	20.98	20.33	20.95	161,880	+0.80(+3.98%)
May 18, 2017	20.04	20.25	19.88	20.15	179,568	-0.11(-0.56%)
May 17, 2017	20.34	20.55	20.22	20.26	146,016	-0.15(-0.74%)
May 16, 2017	20.83	20.86	20.27	20.41	252,785	-0.57(-2.74%)
May 15, 2017	21.51	21.59	20.81	20.99	149,652	-0.77(-3.54%)
May 12, 2017	21.41	21.90	21.41	21.76	134,888	+0.56(+2.62%)
May 11, 2017	21.70	21.70	20.89	21.20	289,821	-0.57(-2.64%)
May 10, 2017	22.31	22.33	21.74	21.78	233,081	-0.57(-2.54%)
May 09, 2017	22.35	22.48	22.06	22.34	89,566	-0.13(-0.56%)
May 08, 2017	22.74	22.74	22.38	22.47	108,576	-0.24(-1.06%)
May 05, 2017	21.78	22.75	21.78	22.71	109,059	+1.05(+4.84%)
May 04, 2017	21.69	21.73	21.46	21.66	74,580	-0.03(-0.15%)
May 03, 2017	22.15	22.15	21.61	21.69	90,613	-0.50(-2.25%)
May 02, 2017	22.44	22.44	21.95	22.19	188,417	-0.39(-1.73%)
May 01, 2017	22.47	22.65	22.46	22.58	78,661	+0.17(+0.76%)
Apr 28, 2017	22.39	22.55	22.31	22.41	70,298	+0.07(+0.31%)
Apr 27, 2017	22.12	22.45	22.09	22.34	162,496	+0.14(+0.63%)
Apr 26, 2017	22.15	22.60	22.15	22.21	203,279	+0.12(+0.54%)
Apr 25, 2017	21.88	22.19	21.84	22.09	203,860	+0.29(+1.33%)
Apr 24, 2017	21.99	22.04	21.76	21.80	147,467	+0.08(+0.35%)
Apr 21, 2017	21.71	21.75	21.45	21.72	162,083	+0.20(+0.91%)
Apr 20, 2017	21.62	21.62	21.34	21.52	251,302	-0.18(-0.81%)
Apr 19, 2017	22.41	22.41	21.63	21.70	235,293	-0.81(-3.62%)
Apr 18, 2017	22.66	22.67	22.25	22.51	180,826	-0.18(-0.78%)
Apr 17, 2017	22.31	22.82	22.29	22.69	208,745	+0.44(+1.96%)
Apr 13, 2017	22.55	22.63	22.20	22.26	113,345	-0.31(-1.37%)
Apr 12, 2017	22.47	22.66	22.37	22.57	260,752	-0.04(-0.20%)
Apr 11, 2017	22.34	22.70	22.33	22.61	508,926	+0.36(+1.62%)
Apr 10, 2017	21.94	22.36	21.81	22.25	167,951	+0.40(+1.82%)
Apr 07, 2017	21.53	21.99	21.53	21.85	117,397	+0.41(+1.91%)
Apr 06, 2017	21.78	22.08	21.37	21.44	250,819	-0.27(-1.22%)
Apr 05, 2017	21.40	21.89	21.40	21.71	340,790	+0.49(+2.29%)
Apr 04, 2017	20.81	21.27	20.81	21.22	139,151	+0.47(+2.25%)
Apr 03, 2017	20.17	20.85	20.17	20.75	249,897	+0.45(+2.24%)
Mar 31, 2017	20.11	20.57	20.11	20.30	135,588	+0.35(+1.77%)
Mar 30, 2017	19.91	20.14	19.50	19.95	159,112	-0.15(-0.75%)
Mar 29, 2017	20.06	20.20	19.67	20.10	160,143	-0.15(-0.72%)
Mar 28, 2017	20.19	20.33	20.03	20.24	211,235	+0.19(+0.94%)
Mar 27, 2017	19.69	20.14	19.65	20.05	135,533	+0.69(+3.59%)
Mar 24, 2017	19.66	19.66	19.34	19.36	128,739	-0.15(-0.74%)
Mar 23, 2017	19.35	19.55	19.22	19.50	226,581	+0.15(+0.75%)
Mar 22, 2017	19.23	19.40	18.95	19.36	140,205	-0.04(-0.19%)
Mar 21, 2017	19.56	19.58	19.38	19.40	54,251	-0.01(-0.07%)
Mar 20, 2017	19.33	19.43	19.18	19.41	142,002	+0.09(+0.46%)
Mar 17, 2017	19.07	19.45	19.02	19.32	205,836	+0.23(+1.19%)
Mar 16, 2017	18.95	19.18	18.95	19.09	85,094	+0.33(+1.77%)
Mar 15, 2017	18.59	18.87	18.41	18.76	239,092	+0.13(+0.70%)
Mar 14, 2017	18.90	18.97	18.60	18.63	163,983	-0.40(-2.08%)
Mar 13, 2017	18.64	19.10	18.19	19.03	135,313	+0.30(+1.59%)
Mar 10, 2017	19.31	19.31	18.70	18.73	155,713	-0.62(-3.20%)
Mar 09, 2017	19.21	19.59	19.21	19.35	212,372	+0.31(+1.63%)
Mar 08, 2017	18.63	19.38	18.61	19.04	290,452	+1.26(+7.07%)
Mar 07, 2017	17.84	17.84	17.44	17.78	267,082	-0.17(-0.97%)
Mar 06, 2017	18.06	18.15	17.86	17.96	147,489	+0.14(+0.77%)
Mar 03, 2017	17.74	18.11	17.47	17.82	236,737	+0.08(+0.45%)
Mar 02, 2017	17.50	17.89	17.49	17.74	201,684	+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.