Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.42	17.49	16.82	17.16	99,936	-0.27(-1.55%)
May 30, 2017	17.55	17.67	17.10	17.43	67,758	-0.12(-0.68%)
May 26, 2017	17.90	17.95	17.27	17.55	153,682	-0.39(-2.17%)
May 25, 2017	17.72	18.10	17.68	17.94	71,714	+0.20(+1.13%)
May 24, 2017	17.88	18.33	17.66	17.74	69,301	-0.12(-0.67%)
May 23, 2017	17.52	18.00	17.35	17.86	100,134	+0.36(+2.06%)
May 22, 2017	17.58	17.89	17.16	17.50	72,783	-0.07(-0.40%)
May 19, 2017	17.58	18.05	17.35	17.57	106,807	+0.10(+0.57%)
May 18, 2017	18.02	18.12	17.11	17.47	111,149	-0.60(-3.32%)
May 17, 2017	18.89	18.89	18.05	18.07	93,681	-1.06(-5.54%)
May 16, 2017	18.98	19.44	18.84	19.13	63,098	+0.16(+0.84%)
May 15, 2017	18.91	19.22	18.62	18.97	117,083	+0.35(+1.88%)
May 12, 2017	18.64	18.88	18.50	18.62	128,149	-0.07(-0.37%)
May 11, 2017	18.37	18.81	18.14	18.69	202,118	+0.21(+1.14%)
May 10, 2017	19.00	19.98	18.34	18.48	350,068	-1.84(-9.06%)
May 09, 2017	20.25	20.76	20.08	20.32	109,395	+0.19(+0.94%)
May 08, 2017	20.16	20.42	19.98	20.13	74,230	-0.02(-0.10%)
May 05, 2017	19.63	20.33	19.51	20.15	107,568	+0.65(+3.33%)
May 04, 2017	21.08	21.14	19.40	19.50	162,989	-1.49(-7.10%)
May 03, 2017	21.37	21.55	20.88	20.99	79,697	-0.55(-2.55%)
May 02, 2017	22.03	22.07	21.34	21.54	77,843	-0.39(-1.78%)
May 01, 2017	22.27	22.27	21.62	21.93	61,536	-0.34(-1.53%)
Apr 28, 2017	22.39	22.45	21.93	22.27	55,397	-0.11(-0.49%)
Apr 27, 2017	22.53	22.57	21.98	22.38	100,635	-0.12(-0.53%)
Apr 26, 2017	23.05	23.08	22.22	22.50	124,435	-0.55(-2.39%)
Apr 25, 2017	22.60	23.21	22.57	23.05	77,225	+0.63(+2.81%)
Apr 24, 2017	22.46	22.52	21.96	22.42	73,595	+0.39(+1.77%)
Apr 21, 2017	22.57	22.69	21.43	22.03	147,511	-0.59(-2.61%)
Apr 20, 2017	21.42	22.69	21.22	22.62	220,159	+1.29(+6.05%)
Apr 19, 2017	20.81	21.47	20.81	21.33	197,422	+0.60(+2.89%)
Apr 18, 2017	20.48	20.82	20.28	20.73	142,910	+0.22(+1.07%)
Apr 17, 2017	20.97	21.08	20.43	20.51	57,141	-0.30(-1.44%)
Apr 13, 2017	21.10	21.46	20.78	20.81	105,283	-0.05(-0.24%)
Apr 12, 2017	21.39	21.46	20.46	20.86	90,730	-0.60(-2.80%)
Apr 11, 2017	21.06	21.53	20.95	21.46	56,158	+0.35(+1.66%)
Apr 10, 2017	20.86	21.36	20.79	21.11	40,235	+0.19(+0.91%)
Apr 07, 2017	21.21	21.33	20.83	20.92	33,773	-0.38(-1.78%)
Apr 06, 2017	20.40	21.33	20.24	21.30	99,127	+0.96(+4.72%)
Apr 05, 2017	20.80	20.94	20.21	20.34	76,663	-0.31(-1.50%)
Apr 04, 2017	20.75	21.06	20.47	20.65	50,479	-0.12(-0.58%)
Apr 03, 2017	21.14	21.22	20.63	20.77	75,236	-0.22(-1.05%)
Mar 31, 2017	21.33	21.40	20.96	20.99	80,765	-0.43(-2.01%)
Mar 30, 2017	21.17	21.84	20.96	21.42	77,064	+0.29(+1.37%)
Mar 29, 2017	20.45	21.30	20.45	21.13	106,269	+0.63(+3.07%)
Mar 28, 2017	20.66	20.66	20.30	20.50	83,101	-0.17(-0.82%)
Mar 27, 2017	21.00	21.24	20.67	20.67	56,409	-0.56(-2.64%)
Mar 24, 2017	21.88	22.02	21.13	21.23	76,005	-0.63(-2.88%)
Mar 23, 2017	21.89	22.00	21.66	21.86	34,263	-0.03(-0.14%)
Mar 22, 2017	22.34	22.71	21.81	21.89	55,766	-0.54(-2.41%)
Mar 21, 2017	22.66	22.77	22.24	22.43	90,410	-0.07(-0.31%)
Mar 20, 2017	22.50	22.88	22.36	22.50	73,667	+0.02(+0.09%)
Mar 17, 2017	22.64	22.69	22.31	22.48	93,807	-0.15(-0.66%)
Mar 16, 2017	22.55	22.79	22.31	22.63	79,005	+0.18(+0.80%)
Mar 15, 2017	22.25	22.60	22.06	22.45	81,036	+0.33(+1.49%)
Mar 14, 2017	22.13	22.28	21.83	22.12	49,148	-0.11(-0.49%)
Mar 13, 2017	21.91	22.33	21.91	22.23	47,776	+0.29(+1.32%)
Mar 10, 2017	22.03	22.42	21.54	21.94	38,130	+0.09(+0.41%)
Mar 09, 2017	22.41	22.69	21.76	21.85	43,367	-0.55(-2.46%)
Mar 08, 2017	22.15	22.67	22.09	22.40	50,741	+0.25(+1.13%)
Mar 07, 2017	22.00	22.18	21.83	22.15	42,906	+0.07(+0.32%)
Mar 06, 2017	22.77	22.78	22.05	22.08	43,581	-0.87(-3.79%)
Mar 03, 2017	23.15	23.15	22.88	22.95	36,105	-0.12(-0.52%)
Mar 02, 2017	23.59	23.59	23.03	23.07	21,794	-0.52(-2.20%)

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.