Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.18	19.39	19.00	19.27	27,830	+0.14(+0.75%)
May 30, 2017	19.21	19.30	19.11	19.13	18,945	-0.25(-1.28%)
May 26, 2017	19.47	19.50	19.32	19.38	20,125	+0.16(+0.84%)
May 25, 2017	19.18	19.27	19.01	19.21	25,781	-0.08(-0.40%)
May 24, 2017	19.02	19.33	18.73	19.29	62,342	+0.22(+1.15%)
May 23, 2017	19.59	19.72	19.06	19.07	77,427	-0.49(-2.49%)
May 22, 2017	19.57	19.77	19.56	19.56	20,055	+0.05(+0.24%)
May 19, 2017	19.51	19.57	19.39	19.51	49,335	+0.20(+1.04%)
May 18, 2017	19.70	19.70	19.25	19.31	34,184	-0.55(-2.78%)
May 17, 2017	20.04	20.18	19.76	19.86	71,273	+0.28(+1.41%)
May 16, 2017	19.52	19.63	19.50	19.59	22,318	+0.16(+0.83%)
May 15, 2017	19.62	19.70	19.22	19.42	42,631	+0.03(+0.15%)
May 12, 2017	19.35	19.45	19.27	19.39	19,900	+0.32(+1.70%)
May 11, 2017	18.71	19.10	18.71	19.07	44,935	+0.51(+2.77%)
May 10, 2017	18.37	18.68	18.37	18.56	67,000	+0.34(+1.88%)
May 09, 2017	18.11	18.21	17.93	18.21	100,721	-0.03(-0.16%)
May 08, 2017	18.18	18.27	18.00	18.24	27,807	+0.00(+0.00%)
May 05, 2017	17.76	18.33	17.76	18.24	61,850	+0.55(+3.13%)
May 04, 2017	18.04	18.04	17.59	17.69	107,053	-0.55(-3.03%)
May 03, 2017	18.20	18.68	18.18	18.24	34,939	-0.04(-0.21%)
May 02, 2017	18.18	18.47	18.14	18.28	17,747	-0.04(-0.21%)
May 01, 2017	18.67	18.74	18.17	18.32	69,057	-0.45(-2.39%)
Apr 28, 2017	18.37	18.87	18.35	18.77	26,579	+0.48(+2.61%)
Apr 27, 2017	18.65	18.65	18.09	18.29	45,206	-0.32(-1.74%)
Apr 26, 2017	18.57	18.68	18.08	18.61	386,805	+0.03(+0.15%)
Apr 25, 2017	19.12	19.17	18.37	18.58	81,101	-0.83(-4.27%)
Apr 24, 2017	19.47	19.58	19.31	19.41	36,229	-0.43(-2.16%)
Apr 21, 2017	19.87	19.92	19.67	19.84	32,664	+0.09(+0.43%)
Apr 20, 2017	19.62	19.89	19.53	19.76	359,653	+0.08(+0.39%)
Apr 19, 2017	20.16	20.16	19.44	19.68	340,809	-0.73(-3.59%)
Apr 18, 2017	20.40	20.43	20.16	20.41	82,012	-0.02(-0.09%)
Apr 17, 2017	20.59	20.68	20.35	20.43	36,152	-0.15(-0.74%)
Apr 13, 2017	20.81	20.89	20.50	20.59	55,087	-0.06(-0.28%)
Apr 12, 2017	20.49	20.66	20.30	20.64	103,644	+0.19(+0.93%)
Apr 11, 2017	20.20	20.62	20.09	20.45	55,274	+0.55(+2.78%)
Apr 10, 2017	19.66	19.90	19.48	19.90	21,396	+0.18(+0.92%)
Apr 07, 2017	20.19	20.21	19.62	19.72	43,830	-0.03(-0.14%)
Apr 06, 2017	19.65	19.78	19.47	19.75	35,370	-0.10(-0.48%)
Apr 05, 2017	19.43	19.97	19.42	19.84	50,631	+0.10(+0.48%)
Apr 04, 2017	19.59	19.78	19.56	19.75	27,316	+0.20(+1.02%)
Apr 03, 2017	19.07	19.55	19.07	19.55	40,695	+0.40(+2.09%)
Mar 31, 2017	19.09	19.32	18.94	19.15	30,688	+0.14(+0.75%)
Mar 30, 2017	19.07	19.16	18.94	19.00	22,901	-0.29(-1.48%)
Mar 29, 2017	19.15	19.39	19.13	19.29	20,942	+0.09(+0.49%)
Mar 28, 2017	19.76	19.84	19.03	19.20	49,184	-0.60(-3.03%)
Mar 27, 2017	19.79	20.00	19.70	19.79	36,619	+0.37(+1.91%)
Mar 24, 2017	19.44	19.63	19.39	19.42	36,836	-0.12(-0.63%)
Mar 23, 2017	19.87	19.87	19.26	19.55	33,066	-0.19(-0.97%)
Mar 22, 2017	19.77	19.96	19.60	19.74	295,395	+0.01(+0.05%)
Mar 21, 2017	19.53	19.90	19.49	19.73	372,724	+0.35(+1.80%)
Mar 20, 2017	19.09	19.39	18.97	19.38	37,804	+0.39(+2.08%)
Mar 17, 2017	19.29	19.39	18.93	18.98	29,357	-0.18(-0.94%)
Mar 16, 2017	19.72	19.77	19.10	19.17	100,921	-0.15(-0.79%)
Mar 15, 2017	18.08	19.34	17.88	19.32	122,808	+1.46(+8.16%)
Mar 14, 2017	18.42	18.61	17.83	17.86	37,531	-0.57(-3.10%)
Mar 13, 2017	18.29	18.52	18.22	18.43	33,827	+0.21(+1.15%)
Mar 10, 2017	17.87	18.35	17.77	18.22	141,889	+0.44(+2.47%)
Mar 09, 2017	18.00	18.06	17.75	17.78	29,296	-0.20(-1.11%)
Mar 08, 2017	17.84	18.19	17.68	17.98	40,892	-0.08(-0.42%)
Mar 07, 2017	17.97	18.30	17.90	18.06	69,113	-0.14(-0.79%)
Mar 06, 2017	18.72	18.72	18.01	18.20	52,528	-0.61(-3.24%)
Mar 03, 2017	18.38	18.97	18.28	18.81	101,077	+0.31(+1.70%)
Mar 02, 2017	19.06	19.22	18.46	18.50	158,942	-0.96(-4.95%)

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.