Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.01	21.04	20.63	20.94	474,382	-0.03(-0.12%)
May 30, 2017	21.04	21.14	20.81	20.96	513,516	-0.08(-0.36%)
May 26, 2017	21.12	21.15	20.91	21.04	365,157	-0.08(-0.36%)
May 25, 2017	20.96	21.19	20.91	21.12	528,887	+0.28(+1.34%)
May 24, 2017	20.71	20.86	20.50	20.84	487,579	+0.13(+0.62%)
May 23, 2017	20.66	20.76	20.50	20.71	754,952	+0.05(+0.25%)
May 22, 2017	20.38	20.68	20.35	20.66	472,686	+0.28(+1.38%)
May 19, 2017	20.22	20.56	20.22	20.38	1,166,269	+0.13(+0.63%)
May 18, 2017	20.38	20.48	20.10	20.25	1,203,633	+0.00(+0.00%)
May 17, 2017	20.50	20.58	20.02	20.25	876,828	-0.43(-2.09%)
May 16, 2017	20.43	20.81	20.38	20.68	663,435	+0.33(+1.63%)
May 15, 2017	20.43	20.58	20.30	20.35	932,279	+0.03(+0.13%)
May 12, 2017	20.10	20.35	19.97	20.33	623,727	+0.15(+0.76%)
May 11, 2017	20.20	20.30	19.94	20.17	418,545	-0.13(-0.63%)
May 10, 2017	20.07	20.35	20.02	20.30	508,880	+0.20(+1.01%)
May 09, 2017	19.97	20.20	19.82	20.10	546,982	+0.18(+0.90%)
May 08, 2017	20.07	20.12	19.74	19.92	534,208	-0.13(-0.64%)
May 05, 2017	20.05	20.12	19.92	20.05	437,862	+0.05(+0.25%)
May 04, 2017	19.97	20.19	19.94	19.99	515,167	-0.03(-0.13%)
May 03, 2017	20.22	20.30	19.92	20.02	456,715	-0.25(-1.26%)
May 02, 2017	20.35	20.38	20.10	20.28	616,535	+0.00(+0.00%)
May 01, 2017	20.10	20.35	20.02	20.28	842,183	+0.25(+1.27%)
Apr 28, 2017	20.05	20.35	19.77	20.02	1,013,243	-0.20(-1.01%)
Apr 27, 2017	20.50	20.58	20.17	20.22	680,344	-0.23(-1.12%)
Apr 26, 2017	20.40	20.61	20.35	20.45	933,316	+0.05(+0.25%)
Apr 25, 2017	20.25	20.56	20.21	20.40	705,757	+0.31(+1.52%)
Apr 24, 2017	20.28	20.38	20.02	20.10	788,317	+0.08(+0.38%)
Apr 21, 2017	20.05	20.25	19.94	20.02	875,024	-0.05(-0.25%)
Apr 20, 2017	19.94	20.17	19.87	20.07	666,705	+0.20(+1.03%)
Apr 19, 2017	19.79	20.05	19.77	19.87	671,196	+0.15(+0.78%)
Apr 18, 2017	19.77	19.84	19.66	19.71	767,607	-0.05(-0.26%)
Apr 17, 2017	19.71	19.79	19.56	19.77	1,023,916	+0.00(+0.00%)
Apr 13, 2017	20.22	20.22	19.69	19.77	1,216,308	-0.48(-2.39%)
Apr 12, 2017	20.76	20.76	20.25	20.25	733,321	-0.56(-2.69%)
Apr 11, 2017	20.89	21.43	20.72	20.81	830,922	-0.13(-0.61%)
Apr 10, 2017	20.63	21.00	20.56	20.94	1,307,399	+0.33(+1.61%)
Apr 07, 2017	20.76	20.76	20.43	20.61	1,814,860	-0.20(-0.98%)
Apr 06, 2017	21.34	21.34	20.76	20.81	2,198,581	-0.51(-2.39%)
Apr 05, 2017	21.68	21.73	21.27	21.32	1,082,323	-0.28(-1.30%)
Apr 04, 2017	21.65	21.91	21.43	21.60	821,998	-0.05(-0.24%)
Apr 03, 2017	21.98	22.03	21.65	21.65	1,239,618	-0.45(-2.02%)
Mar 31, 2017	22.34	22.39	22.06	22.10	1,441,493	-0.34(-1.53%)
Mar 30, 2017	22.16	22.54	21.98	22.44	1,543,652	+0.28(+1.26%)
Mar 29, 2017	22.16	22.77	21.45	22.16	4,466,253	+2.01(+9.99%)
Mar 28, 2017	20.30	20.48	19.99	20.15	1,412,133	-0.23(-1.13%)
Mar 27, 2017	20.48	20.53	20.25	20.38	1,112,897	-0.20(-0.99%)
Mar 24, 2017	20.68	20.90	20.48	20.58	896,506	-0.10(-0.49%)
Mar 23, 2017	20.40	20.78	20.38	20.68	662,223	+0.28(+1.37%)
Mar 22, 2017	20.25	20.43	19.97	20.40	912,518	+0.13(+0.63%)
Mar 21, 2017	20.68	20.68	20.17	20.28	838,797	-0.31(-1.48%)
Mar 20, 2017	20.63	20.81	20.56	20.58	475,505	-0.05(-0.25%)
Mar 17, 2017	20.78	21.06	20.63	20.63	2,271,420	-0.25(-1.22%)
Mar 16, 2017	20.48	20.96	20.35	20.89	735,936	+0.46(+2.24%)
Mar 15, 2017	20.02	20.50	19.99	20.43	848,237	+0.38(+1.91%)
Mar 14, 2017	19.99	20.12	19.83	20.05	821,572	+0.03(+0.13%)
Mar 13, 2017	20.20	20.43	19.84	20.02	965,452	-0.05(-0.25%)
Mar 10, 2017	19.69	20.25	19.69	20.07	948,160	+0.51(+2.60%)
Mar 09, 2017	19.51	19.77	19.49	19.56	455,514	+0.00(+0.00%)
Mar 08, 2017	19.08	19.79	18.95	19.56	869,045	+0.51(+2.67%)
Mar 07, 2017	19.21	19.28	19.03	19.05	416,635	-0.18(-0.93%)
Mar 06, 2017	19.23	19.31	19.05	19.23	377,078	-0.10(-0.53%)
Mar 03, 2017	19.43	19.82	19.00	19.33	464,033	-0.08(-0.39%)
Mar 02, 2017	19.38	19.54	19.21	19.41	395,827	+0.05(+0.26%)

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.