Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.55	18.63	18.22	18.23	223,074	-0.32(-1.71%)
May 30, 2017	18.63	18.83	18.42	18.55	239,599	-0.10(-0.53%)
May 26, 2017	18.54	18.88	18.45	18.65	203,425	+0.03(+0.18%)
May 25, 2017	18.78	18.86	18.50	18.61	288,882	-0.17(-0.92%)
May 24, 2017	18.73	18.89	18.68	18.78	131,470	+0.05(+0.24%)
May 23, 2017	19.03	19.06	18.67	18.74	207,578	-0.27(-1.41%)
May 22, 2017	18.90	19.04	18.80	19.00	156,428	+0.24(+1.26%)
May 19, 2017	19.07	19.07	18.73	18.77	228,425	-0.08(-0.43%)
May 18, 2017	18.60	19.07	18.38	18.85	308,733	+0.21(+1.13%)
May 17, 2017	19.21	19.59	18.57	18.64	417,566	-0.69(-3.56%)
May 16, 2017	19.73	19.80	19.17	19.33	188,148	-0.40(-2.01%)
May 15, 2017	19.03	19.79	19.03	19.72	350,454	+0.70(+3.66%)
May 12, 2017	18.92	19.18	18.69	19.03	306,634	+0.02(+0.10%)
May 11, 2017	19.20	19.23	18.84	19.01	368,776	-0.08(-0.40%)
May 10, 2017	18.85	19.42	18.85	19.08	475,750	+0.23(+1.22%)
May 09, 2017	19.73	19.98	18.75	18.85	979,780	-0.86(-4.35%)
May 08, 2017	19.66	19.89	19.33	19.71	395,038	+0.14(+0.70%)
May 05, 2017	19.47	19.66	19.36	19.57	315,488	+0.26(+1.33%)
May 04, 2017	19.26	19.85	18.94	19.32	327,795	+0.01(+0.08%)
May 03, 2017	19.88	19.88	19.21	19.30	447,228	-0.47(-2.36%)
May 02, 2017	19.75	19.96	19.63	19.77	289,398	+0.03(+0.17%)
May 01, 2017	19.70	19.79	19.62	19.74	223,308	+0.13(+0.66%)
Apr 28, 2017	19.40	19.83	19.31	19.61	472,834	+0.13(+0.65%)
Apr 27, 2017	18.91	19.57	18.69	19.48	498,909	+0.61(+3.24%)
Apr 26, 2017	18.51	18.92	18.32	18.87	339,261	+0.37(+1.99%)
Apr 25, 2017	18.44	18.55	18.41	18.50	181,414	+0.10(+0.54%)
Apr 24, 2017	18.29	18.57	18.29	18.40	239,561	+0.22(+1.22%)
Apr 21, 2017	18.25	18.40	18.05	18.18	211,559	-0.08(-0.43%)
Apr 20, 2017	17.71	18.31	17.46	18.26	456,053	+0.55(+3.08%)
Apr 19, 2017	17.91	18.07	17.64	17.71	203,934	-0.17(-0.98%)
Apr 18, 2017	17.71	17.92	17.65	17.89	225,467	+0.04(+0.21%)
Apr 17, 2017	17.81	17.96	17.63	17.85	268,172	+0.04(+0.23%)
Apr 13, 2017	18.05	18.13	17.81	17.81	292,554	-0.26(-1.44%)
Apr 12, 2017	18.07	18.29	17.89	18.07	237,216	-0.01(-0.08%)
Apr 11, 2017	18.44	18.54	17.65	18.08	559,519	-0.39(-2.13%)
Apr 10, 2017	18.48	18.73	18.42	18.48	344,363	-0.07(-0.36%)
Apr 07, 2017	18.50	18.63	18.41	18.54	154,202	+0.03(+0.16%)
Apr 06, 2017	18.75	19.00	18.51	18.51	279,727	-0.24(-1.27%)
Apr 05, 2017	18.97	19.04	18.75	18.75	204,780	-0.13(-0.69%)
Apr 04, 2017	18.91	19.07	18.83	18.88	304,459	-0.14(-0.74%)
Apr 03, 2017	18.96	19.02	18.79	19.02	136,281	+0.01(+0.06%)
Mar 31, 2017	18.88	19.05	18.76	19.01	210,122	+0.13(+0.71%)
Mar 30, 2017	18.99	18.99	18.75	18.88	135,049	-0.09(-0.47%)
Mar 29, 2017	18.91	19.01	18.91	18.97	104,611	+0.05(+0.27%)
Mar 28, 2017	18.83	18.98	18.75	18.91	135,424	+0.07(+0.35%)
Mar 27, 2017	18.95	19.03	18.61	18.85	255,137	-0.20(-1.03%)
Mar 24, 2017	19.03	19.14	18.86	19.04	117,842	+0.03(+0.14%)
Mar 23, 2017	19.08	19.39	18.93	19.02	164,240	-0.02(-0.12%)
Mar 22, 2017	19.06	19.09	18.85	19.04	215,087	+0.09(+0.47%)
Mar 21, 2017	19.38	19.63	18.88	18.95	330,385	-0.52(-2.65%)
Mar 20, 2017	19.43	19.65	19.33	19.47	243,887	+0.01(+0.06%)
Mar 17, 2017	19.48	19.54	19.32	19.46	169,897	-0.01(-0.06%)
Mar 16, 2017	19.53	19.65	19.31	19.47	184,945	-0.03(-0.17%)
Mar 15, 2017	19.23	19.67	19.23	19.50	224,251	+0.30(+1.59%)
Mar 14, 2017	19.38	19.48	19.17	19.20	246,938	-0.32(-1.65%)
Mar 13, 2017	19.63	19.84	19.37	19.52	232,337	-0.06(-0.30%)
Mar 10, 2017	19.89	19.96	19.39	19.58	322,432	-0.27(-1.35%)
Mar 09, 2017	19.83	20.02	19.59	19.85	465,459	+0.06(+0.32%)
Mar 08, 2017	19.70	19.89	19.57	19.78	544,859	+0.15(+0.75%)
Mar 07, 2017	19.76	19.76	19.54	19.63	384,224	-0.02(-0.11%)
Mar 06, 2017	19.70	19.81	19.43	19.66	445,051	-0.01(-0.06%)
Mar 03, 2017	19.31	19.75	19.31	19.67	320,742	+0.25(+1.30%)
Mar 02, 2017	19.96	19.96	19.13	19.41	866,857	-0.61(-3.05%)

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.