Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.33	18.41	18.02	18.24	545,840	-0.05(-0.26%)
May 30, 2017	18.04	18.33	18.00	18.28	890,250	+0.21(+1.15%)
May 26, 2017	18.06	18.35	18.00	18.08	902,120	-0.07(-0.40%)
May 25, 2017	18.29	18.38	18.11	18.15	889,950	-0.05(-0.27%)
May 24, 2017	18.25	18.38	18.00	18.20	894,510	-0.01(-0.06%)
May 23, 2017	18.57	18.61	18.13	18.21	1,444,840	-0.31(-1.68%)
May 22, 2017	18.41	18.61	18.32	18.52	617,420	+0.14(+0.78%)
May 19, 2017	18.44	18.65	18.33	18.38	1,677,990	-0.04(-0.19%)
May 18, 2017	18.37	18.59	18.30	18.41	1,191,470	+0.02(+0.13%)
May 17, 2017	18.52	18.80	18.33	18.39	616,520	-0.38(-2.00%)
May 16, 2017	18.71	18.81	18.59	18.77	331,890	+0.06(+0.32%)
May 15, 2017	18.50	18.92	18.50	18.71	543,140	+0.18(+0.95%)
May 12, 2017	18.68	18.68	18.42	18.53	536,740	-0.17(-0.93%)
May 11, 2017	18.68	18.82	18.39	18.70	501,520	-0.01(-0.03%)
May 10, 2017	18.53	18.98	18.53	18.71	601,340	-0.08(-0.41%)
May 09, 2017	19.18	19.39	18.73	18.79	1,002,020	-0.36(-1.90%)
May 08, 2017	19.09	19.19	18.82	19.15	706,870	+0.06(+0.30%)
May 05, 2017	18.97	19.11	18.76	19.09	505,430	+0.18(+0.94%)
May 04, 2017	18.85	19.04	18.73	18.92	920,370	+0.13(+0.71%)
May 03, 2017	18.77	19.02	18.28	18.78	1,190,130	-0.02(-0.09%)
May 02, 2017	19.22	19.38	18.64	18.80	782,100	-0.33(-1.75%)
May 01, 2017	19.04	19.46	18.68	19.14	889,590	+0.12(+0.62%)
Apr 28, 2017	18.95	19.12	18.15	19.02	1,681,940	-0.23(-1.21%)
Apr 27, 2017	19.33	19.39	18.93	19.25	724,020	-0.05(-0.27%)
Apr 26, 2017	19.07	19.46	18.92	19.30	653,540	+0.23(+1.22%)
Apr 25, 2017	19.10	19.23	18.95	19.07	339,440	+0.00(+0.01%)
Apr 24, 2017	19.05	19.20	18.73	19.07	501,240	+0.31(+1.64%)
Apr 21, 2017	18.82	19.14	18.60	18.76	950,710	-0.05(-0.28%)
Apr 20, 2017	18.59	18.85	18.41	18.81	567,180	+0.22(+1.17%)
Apr 19, 2017	18.50	18.73	18.50	18.59	284,150	+0.05(+0.29%)
Apr 18, 2017	18.36	18.67	18.33	18.54	436,230	+0.12(+0.64%)
Apr 17, 2017	18.27	18.57	18.18	18.42	821,900	+0.26(+1.44%)
Apr 13, 2017	18.39	18.40	18.16	18.16	325,400	-0.23(-1.26%)
Apr 12, 2017	18.54	18.59	18.30	18.39	292,170	-0.18(-0.94%)
Apr 11, 2017	18.44	18.72	18.28	18.57	346,170	+0.09(+0.48%)
Apr 10, 2017	18.35	18.64	18.35	18.48	400,080	+0.20(+1.09%)
Apr 07, 2017	18.32	18.57	18.10	18.28	582,130	-0.07(-0.38%)
Apr 06, 2017	18.70	18.70	18.14	18.35	898,920	-0.06(-0.34%)
Apr 05, 2017	18.65	18.83	18.30	18.41	551,110	-0.21(-1.15%)
Apr 04, 2017	18.64	18.80	18.39	18.62	435,070	-0.12(-0.63%)
Apr 03, 2017	18.79	19.41	18.50	18.74	786,780	-0.04(-0.20%)
Mar 31, 2017	18.75	18.94	18.56	18.78	542,530	-0.05(-0.26%)
Mar 30, 2017	18.81	18.93	18.54	18.83	492,360	+0.05(+0.26%)
Mar 29, 2017	18.78	18.85	18.67	18.78	431,590	+0.01(+0.04%)
Mar 28, 2017	18.70	18.85	18.51	18.77	413,140	+0.08(+0.43%)
Mar 27, 2017	18.35	18.79	18.22	18.69	513,240	+0.08(+0.43%)
Mar 24, 2017	18.68	18.71	18.46	18.61	321,060	-0.03(-0.14%)
Mar 23, 2017	18.67	18.89	18.46	18.64	664,440	-0.05(-0.29%)
Mar 22, 2017	18.77	18.89	18.36	18.70	1,007,140	-0.10(-0.55%)
Mar 21, 2017	19.38	19.38	18.72	18.80	907,990	-0.44(-2.30%)
Mar 20, 2017	19.16	19.40	18.91	19.24	685,100	+0.06(+0.29%)
Mar 17, 2017	19.05	19.30	19.03	19.19	1,017,920	+0.08(+0.42%)
Mar 16, 2017	19.05	19.20	18.83	19.11	551,140	+0.10(+0.54%)
Mar 15, 2017	18.93	19.05	18.75	19.00	358,490	+0.14(+0.74%)
Mar 14, 2017	18.78	18.88	18.63	18.86	269,690	-0.02(-0.12%)
Mar 13, 2017	18.61	18.97	18.61	18.89	544,040	+0.19(+1.01%)
Mar 10, 2017	18.56	19.00	18.54	18.70	521,250	-0.07(-0.35%)
Mar 09, 2017	18.99	19.08	18.59	18.76	400,060	-0.15(-0.81%)
Mar 08, 2017	18.83	19.19	18.69	18.92	659,460	+0.16(+0.85%)
Mar 07, 2017	18.77	19.07	18.59	18.76	731,500	-0.04(-0.20%)
Mar 06, 2017	18.90	18.99	18.68	18.80	545,730	-0.20(-1.08%)
Mar 03, 2017	19.09	19.11	18.71	19.00	492,540	-0.02(-0.12%)
Mar 02, 2017	19.40	19.40	18.85	19.02	520,460	-0.36(-1.83%)

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.