Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.14	16.23	16.01	16.17	191,272	+0.02(+0.12%)
May 30, 2017	16.46	16.51	16.15	16.15	158,472	-0.33(-2.00%)
May 26, 2017	16.61	16.76	16.29	16.48	104,168	-0.15(-0.90%)
May 25, 2017	16.84	16.88	16.59	16.63	81,760	-0.18(-1.07%)
May 24, 2017	16.73	16.93	16.71	16.81	86,768	+0.11(+0.66%)
May 23, 2017	16.58	16.74	16.55	16.70	83,132	+0.16(+0.97%)
May 22, 2017	16.43	16.60	16.42	16.54	76,597	+0.10(+0.61%)
May 19, 2017	16.37	16.58	16.32	16.44	117,128	+0.06(+0.37%)
May 18, 2017	16.32	16.55	16.25	16.38	114,145	+0.00(+0.00%)
May 17, 2017	16.42	16.55	16.31	16.38	178,109	-0.09(-0.55%)
May 16, 2017	16.49	16.64	16.35	16.47	153,712	-0.05(-0.30%)
May 15, 2017	16.44	16.74	16.39	16.52	108,362	+0.16(+0.98%)
May 12, 2017	16.41	16.54	16.26	16.36	266,808	-0.12(-0.73%)
May 11, 2017	16.40	16.82	16.26	16.48	199,232	-0.03(-0.18%)
May 10, 2017	16.54	16.70	16.44	16.51	112,695	+0.00(+0.00%)
May 09, 2017	16.61	16.66	16.33	16.51	170,491	-0.08(-0.48%)
May 08, 2017	16.63	16.68	16.43	16.59	160,449	-0.03(-0.18%)
May 05, 2017	16.51	16.82	16.31	16.62	135,910	+0.12(+0.73%)
May 04, 2017	16.81	16.81	16.24	16.50	199,314	-0.40(-2.37%)
May 03, 2017	17.09	17.10	16.67	16.90	207,288	-0.22(-1.29%)
May 02, 2017	17.44	17.51	17.00	17.12	137,752	-0.32(-1.83%)
May 01, 2017	17.35	17.66	17.32	17.44	161,574	+0.13(+0.75%)
Apr 28, 2017	17.57	17.57	17.24	17.31	176,757	-0.25(-1.42%)
Apr 27, 2017	17.77	17.85	17.49	17.56	128,679	-0.27(-1.51%)
Apr 26, 2017	17.77	18.09	17.61	17.83	201,758	+0.06(+0.34%)
Apr 25, 2017	17.47	17.82	17.46	17.77	141,655	+0.32(+1.83%)
Apr 24, 2017	17.80	17.80	17.24	17.45	139,817	-0.21(-1.19%)
Apr 21, 2017	17.72	17.85	17.52	17.66	148,582	-0.04(-0.23%)
Apr 20, 2017	17.65	17.71	17.43	17.70	135,627	+0.07(+0.40%)
Apr 19, 2017	17.72	17.95	17.56	17.63	165,700	-0.10(-0.56%)
Apr 18, 2017	17.61	17.79	17.54	17.73	159,816	+0.03(+0.17%)
Apr 17, 2017	17.63	17.85	17.63	17.70	310,740	+0.12(+0.68%)
Apr 13, 2017	18.00	18.00	17.52	17.58	176,145	-0.39(-2.17%)
Apr 12, 2017	17.94	18.07	17.83	17.97	171,825	-0.05(-0.28%)
Apr 11, 2017	17.94	18.14	17.89	18.02	151,308	+0.07(+0.39%)
Apr 10, 2017	17.93	18.01	17.82	17.95	136,289	+0.03(+0.17%)
Apr 07, 2017	17.53	17.99	17.36	17.92	246,248	+0.35(+1.99%)
Apr 06, 2017	17.24	17.73	17.03	17.57	250,166	+0.33(+1.91%)
Apr 05, 2017	17.31	17.49	17.22	17.24	155,288	-0.07(-0.40%)
Apr 04, 2017	17.18	17.41	17.16	17.31	211,011	+0.12(+0.70%)
Apr 03, 2017	17.37	17.46	17.00	17.19	165,424	-0.17(-0.98%)
Mar 31, 2017	17.23	17.45	17.20	17.36	231,381	+0.22(+1.28%)
Mar 30, 2017	17.23	17.24	17.00	17.14	119,855	-0.13(-0.75%)
Mar 29, 2017	16.99	17.28	16.92	17.27	184,483	+0.26(+1.53%)
Mar 28, 2017	16.84	17.10	16.67	17.01	205,814	+0.21(+1.25%)
Mar 27, 2017	16.97	17.11	16.68	16.80	141,360	-0.28(-1.64%)
Mar 24, 2017	17.15	17.35	17.01	17.08	98,884	-0.11(-0.64%)
Mar 23, 2017	17.07	17.45	16.99	17.19	109,355	+0.10(+0.59%)
Mar 22, 2017	17.04	17.26	16.75	17.09	395,557	+0.07(+0.41%)
Mar 21, 2017	17.46	17.50	17.02	17.02	192,238	-0.37(-2.13%)
Mar 20, 2017	17.36	17.53	17.15	17.39	150,946	+0.01(+0.06%)
Mar 17, 2017	17.26	17.41	17.04	17.38	373,974	+0.09(+0.52%)
Mar 16, 2017	17.09	17.36	17.09	17.29	246,157	+0.10(+0.58%)
Mar 15, 2017	16.89	17.30	16.84	17.19	215,776	+0.34(+2.02%)
Mar 14, 2017	17.01	17.02	16.82	16.85	148,289	-0.16(-0.94%)
Mar 13, 2017	16.93	17.16	16.77	17.01	198,914	-0.11(-0.64%)
Mar 10, 2017	17.37	17.45	17.08	17.12	176,684	-0.16(-0.93%)
Mar 09, 2017	17.35	17.60	17.23	17.28	374,359	-0.18(-1.03%)
Mar 08, 2017	18.31	18.33	17.46	17.46	216,500	-0.83(-4.54%)
Mar 07, 2017	18.12	18.38	18.04	18.29	426,792	+0.08(+0.44%)
Mar 06, 2017	18.25	18.27	17.94	18.21	184,801	-0.12(-0.65%)
Mar 03, 2017	18.18	18.39	17.89	18.33	319,096	+0.06(+0.33%)
Mar 02, 2017	18.15	18.40	18.03	18.27	195,199	+0.12(+0.66%)

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.