Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.48	16.74	16.36	16.74	775,500	+0.28(+1.70%)
May 30, 2017	16.68	16.73	16.41	16.46	779,816	-0.27(-1.61%)
May 26, 2017	16.63	16.93	16.61	16.73	738,393	+0.08(+0.48%)
May 25, 2017	16.80	17.02	16.64	16.65	774,959	-0.04(-0.24%)
May 24, 2017	16.80	16.86	16.58	16.69	1,060,415	-0.11(-0.65%)
May 23, 2017	17.01	17.01	16.59	16.80	1,228,254	-0.09(-0.53%)
May 22, 2017	17.13	17.21	16.85	16.89	758,652	-0.11(-0.65%)
May 19, 2017	16.59	17.13	16.58	17.00	800,259	+0.40(+2.41%)
May 18, 2017	16.48	16.72	16.32	16.60	904,163	+0.06(+0.36%)
May 17, 2017	17.17	16.95	16.41	16.54	1,107,476	-0.63(-3.67%)
May 16, 2017	17.08	17.18	16.90	17.17	923,397	+0.15(+0.88%)
May 15, 2017	17.16	17.25	16.92	17.02	1,172,851	-0.05(-0.29%)
May 12, 2017	17.07	17.11	16.86	17.07	819,658	-0.01(-0.06%)
May 11, 2017	17.63	17.72	17.08	17.08	1,332,616	-0.66(-3.72%)
May 10, 2017	17.46	17.79	17.45	17.74	836,471	+0.20(+1.14%)
May 09, 2017	16.94	17.68	16.91	17.54	1,749,086	+0.65(+3.85%)
May 08, 2017	16.86	16.91	16.66	16.89	885,528	+0.04(+0.24%)
May 05, 2017	16.87	16.87	16.58	16.85	931,208	+0.10(+0.60%)
May 04, 2017	17.06	17.15	16.65	16.75	1,307,494	-0.23(-1.35%)
May 03, 2017	17.08	17.25	16.89	16.98	1,348,634	-0.25(-1.45%)
May 02, 2017	17.80	17.80	16.78	17.23	3,192,113	-0.55(-3.09%)
May 01, 2017	18.10	18.14	17.67	17.78	2,414,203	-0.21(-1.17%)
Apr 28, 2017	17.88	18.07	17.74	17.99	2,294,899	+0.14(+0.78%)
Apr 27, 2017	17.85	18.07	17.51	17.85	15,704,029	+0.08(+0.45%)
Apr 26, 2017	17.84	17.94	17.60	17.77	1,226,049	-0.15(-0.84%)
Apr 25, 2017	18.20	18.24	17.85	17.92	1,591,478	-0.14(-0.78%)
Apr 24, 2017	17.97	18.15	17.75	18.06	1,483,112	+0.54(+3.08%)
Apr 21, 2017	17.57	17.82	17.46	17.52	1,135,334	-0.03(-0.17%)
Apr 20, 2017	17.38	17.58	17.33	17.55	946,936	+0.31(+1.80%)
Apr 19, 2017	17.33	17.48	17.20	17.24	1,195,035	+0.03(+0.17%)
Apr 18, 2017	16.93	17.29	16.89	17.21	1,411,889	+0.13(+0.76%)
Apr 17, 2017	16.71	17.09	16.68	17.08	1,241,169	+0.48(+2.89%)
Apr 13, 2017	16.64	16.79	16.46	16.60	1,249,291	-0.14(-0.84%)
Apr 12, 2017	16.68	16.90	16.52	16.74	1,053,104	+0.06(+0.36%)
Apr 11, 2017	16.46	16.68	16.32	16.68	917,748	+0.11(+0.66%)
Apr 10, 2017	16.65	16.86	16.54	16.57	1,376,342	-0.07(-0.42%)
Apr 07, 2017	16.44	16.75	16.39	16.64	1,148,126	+0.08(+0.48%)
Apr 06, 2017	16.22	16.59	16.11	16.56	1,239,461	-0.11(-0.66%)
Apr 05, 2017	16.88	17.07	16.62	16.67	1,998,587	-0.13(-0.77%)
Apr 04, 2017	16.79	17.01	16.69	16.80	1,048,348	-0.09(-0.53%)
Apr 03, 2017	17.01	17.16	16.73	16.89	1,404,554	-0.11(-0.65%)
Mar 31, 2017	16.99	17.16	16.91	17.00	880,244	+0.00(+0.00%)
Mar 30, 2017	16.81	17.05	16.81	17.00	770,816	+0.19(+1.13%)
Mar 29, 2017	16.85	17.10	16.72	16.81	1,147,495	-0.16(-0.94%)
Mar 28, 2017	16.55	17.07	16.54	16.97	829,679	+0.34(+2.04%)
Mar 27, 2017	16.14	16.64	16.13	16.63	974,766	+0.13(+0.79%)
Mar 24, 2017	16.77	16.84	16.34	16.50	937,723	-0.23(-1.37%)
Mar 23, 2017	16.59	17.07	16.51	16.73	1,953,758	+0.10(+0.60%)
Mar 22, 2017	16.37	16.66	16.12	16.63	1,480,350	+0.10(+0.60%)
Mar 21, 2017	17.05	17.11	16.45	16.53	2,035,730	-0.40(-2.36%)
Mar 20, 2017	17.13	17.31	16.77	16.93	1,987,666	-0.28(-1.63%)
Mar 17, 2017	18.31	18.33	17.21	17.21	6,168,944	-1.17(-6.37%)
Mar 16, 2017	18.54	18.75	18.25	18.38	995,566	-0.09(-0.49%)
Mar 15, 2017	18.13	18.55	18.05	18.47	1,056,319	+0.42(+2.33%)
Mar 14, 2017	17.96	18.09	17.75	18.05	849,403	-0.07(-0.39%)
Mar 13, 2017	17.95	18.20	17.84	18.12	1,420,359	+0.23(+1.29%)
Mar 10, 2017	18.12	18.14	17.83	17.89	782,053	-0.03(-0.17%)
Mar 09, 2017	18.16	18.29	17.80	17.92	799,909	-0.18(-0.99%)
Mar 08, 2017	18.13	18.46	18.10	18.10	918,589	-0.02(-0.11%)
Mar 07, 2017	18.21	18.25	18.00	18.12	1,043,202	-0.12(-0.66%)
Mar 06, 2017	18.49	18.61	18.17	18.24	1,140,643	-0.41(-2.20%)
Mar 03, 2017	19.08	19.25	18.63	18.65	2,113,540	-0.63(-3.27%)
Mar 02, 2017	19.37	19.61	19.20	19.28	1,439,328	-0.12(-0.62%)

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.