Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.21	21.33	20.73	21.13	703,723	-0.01(-0.05%)
May 30, 2017	20.90	21.27	20.87	21.14	508,303	+0.09(+0.43%)
May 26, 2017	20.78	21.13	20.60	21.05	479,569	+0.21(+1.01%)
May 25, 2017	21.14	21.28	20.81	20.84	666,216	-0.12(-0.57%)
May 24, 2017	20.74	21.09	20.65	20.96	456,034	+0.32(+1.55%)
May 23, 2017	20.49	20.71	20.21	20.64	506,684	+0.32(+1.57%)
May 22, 2017	20.34	20.53	20.24	20.32	503,345	+0.10(+0.49%)
May 19, 2017	20.11	20.46	19.95	20.22	831,302	+0.29(+1.46%)
May 18, 2017	20.10	20.14	19.59	19.93	1,530,939	-0.34(-1.68%)
May 17, 2017	21.22	21.01	20.11	20.27	1,028,371	-0.95(-4.48%)
May 16, 2017	21.24	21.25	20.78	21.22	931,189	-0.07(-0.33%)
May 15, 2017	21.30	21.44	21.03	21.29	1,136,921	+0.02(+0.09%)
May 12, 2017	21.15	21.34	20.75	21.27	1,185,243	-0.02(-0.09%)
May 11, 2017	21.08	21.60	21.04	21.29	1,804,815	-0.05(-0.23%)
May 10, 2017	20.57	21.52	20.52	21.34	1,321,903	+0.69(+3.34%)
May 09, 2017	20.49	20.78	20.39	20.65	782,321	+0.14(+0.68%)
May 08, 2017	20.45	20.71	20.31	20.51	673,576	+0.00(+0.00%)
May 05, 2017	20.30	20.65	20.03	20.51	750,716	+0.39(+1.94%)
May 04, 2017	20.21	20.37	20.00	20.12	846,669	+0.02(+0.10%)
May 03, 2017	20.19	20.34	19.99	20.10	1,350,888	-0.15(-0.74%)
May 02, 2017	20.41	20.65	20.00	20.25	1,642,269	-0.17(-0.83%)
May 01, 2017	21.01	21.02	20.32	20.42	2,035,702	-0.67(-3.18%)
Apr 28, 2017	20.69	21.33	20.69	21.09	1,816,843	+0.28(+1.35%)
Apr 27, 2017	20.82	21.47	20.19	20.81	5,425,124	-3.18(-13.26%)
Apr 26, 2017	24.40	24.69	23.91	23.99	1,520,060	-0.27(-1.11%)
Apr 25, 2017		24.45	24.08	24.26	671,260	+0.16(+0.66%)
Apr 24, 2017	23.87	24.24	23.78	24.10	941,634	+0.72(+3.08%)
Apr 21, 2017	23.47	23.61	23.26	23.38	651,635	-0.13(-0.55%)
Apr 20, 2017	23.65	23.93	23.28	23.51	798,988	+0.40(+1.73%)
Apr 19, 2017	22.96	23.49	22.79	23.11	1,504,685	+0.38(+1.67%)
Apr 18, 2017	22.28	23.15	22.20	22.73	1,221,303	+0.46(+2.07%)
Apr 17, 2017	22.21	22.40	22.00	22.27	1,074,699	+0.20(+0.91%)
Apr 13, 2017	22.45	22.49	21.84	22.07	1,510,866	-0.32(-1.43%)
Apr 12, 2017	23.21	23.45	22.37	22.39	1,422,713	-0.95(-4.07%)
Apr 11, 2017	23.01	23.34	22.79	23.34	550,222	+0.28(+1.21%)
Apr 10, 2017	23.06	23.25	22.79	23.06	415,422	+0.03(+0.13%)
Apr 07, 2017	23.08	23.25	22.89	23.03	677,818	-0.10(-0.43%)
Apr 06, 2017	22.68	23.21	22.57	23.13	701,066	+0.44(+1.94%)
Apr 05, 2017	23.28	23.35	22.66	22.69	623,084	-0.30(-1.30%)
Apr 04, 2017	22.95	23.15	22.87	22.99	463,508	-0.02(-0.09%)
Apr 03, 2017	23.28	23.30	22.59	23.01	896,179	-0.09(-0.39%)
Mar 31, 2017	22.90	23.30	22.77	23.10	1,145,931	+0.23(+1.01%)
Mar 30, 2017	22.53	22.96	22.41	22.87	909,544	+0.28(+1.24%)
Mar 29, 2017	22.76	22.92	22.45	22.59	618,462	-0.21(-0.92%)
Mar 28, 2017	22.45	23.00	22.42	22.80	753,312	+0.20(+0.88%)
Mar 27, 2017	22.48	22.63	22.17	22.60	812,586	-0.30(-1.31%)
Mar 24, 2017	23.47	23.47	22.65	22.90	1,238,546	-0.54(-2.30%)
Mar 23, 2017	23.45	23.97	23.36	23.44	663,972	-0.11(-0.47%)
Mar 22, 2017	23.49	23.88	23.25	23.55	1,206,106	+0.05(+0.21%)
Mar 21, 2017	24.30	24.36	23.47	23.50	1,635,597	-0.58(-2.41%)
Mar 20, 2017	23.77	24.16	23.48	24.08	1,152,903	+0.34(+1.43%)
Mar 17, 2017	23.33	24.04	23.31	23.74	2,430,018	+0.60(+2.59%)
Mar 16, 2017	22.85	23.37	22.75	23.14	921,756	+0.50(+2.21%)
Mar 15, 2017	22.36	22.78	22.21	22.64	739,765	+0.44(+1.98%)
Mar 14, 2017	22.21	22.46	22.02	22.20	802,295	-0.23(-1.03%)
Mar 13, 2017		22.60	21.94	22.43	616,075	+0.42(+1.91%)
Mar 10, 2017	22.07	22.52	21.82	22.01	1,071,343	+0.16(+0.73%)
Mar 09, 2017	22.06	22.24	21.51	21.85	951,043	-0.26(-1.18%)
Mar 08, 2017	22.16	22.43	21.97	22.11	1,370,933	+0.03(+0.14%)
Mar 07, 2017	22.57	22.64	21.75	22.08	1,552,848	-0.58(-2.56%)
Mar 06, 2017	23.05	23.08	22.34	22.66	1,246,433	-0.59(-2.54%)
Mar 03, 2017	23.04	23.49	22.93	23.25	723,171	+0.17(+0.74%)
Mar 02, 2017	23.11	23.28	22.74	23.08	776,725	-0.10(-0.43%)

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.