Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.10	17.14	16.77	16.95	1,294,415	-0.13(-0.79%)
May 30, 2017	17.33	17.38	17.01	17.08	1,042,658	-0.32(-1.84%)
May 26, 2017	17.41	17.55	17.32	17.40	731,221	-0.08(-0.46%)
May 25, 2017	17.55	17.80	17.35	17.48	769,346	-0.02(-0.11%)
May 24, 2017	17.58	17.73	17.34	17.50	817,708	-0.09(-0.51%)
May 23, 2017	17.43	17.70	17.30	17.59	1,063,294	+0.19(+1.09%)
May 22, 2017	17.39	17.45	17.19	17.40	993,316	+0.06(+0.35%)
May 19, 2017	17.34	17.50	17.30	17.34	1,488,463	-0.01(-0.06%)
May 18, 2017	17.02	17.48	17.00	17.35	1,793,137	+0.32(+1.88%)
May 17, 2017	17.39	17.47	16.88	17.03	1,974,367	-0.74(-4.16%)
May 16, 2017	17.80	17.85	17.52	17.77	887,483	-0.04(-0.22%)
May 15, 2017	17.70	17.96	17.70	17.81	1,247,044	+0.15(+0.85%)
May 12, 2017	17.57	17.74	17.42	17.66	1,544,112	+0.01(+0.06%)
May 11, 2017	17.97	18.01	17.61	17.65	2,087,696	-0.39(-2.16%)
May 10, 2017	17.85	18.08	17.81	18.04	1,512,210	+0.07(+0.39%)
May 09, 2017	18.05	18.20	17.83	17.97	2,082,889	-0.10(-0.55%)
May 08, 2017	18.06	18.22	17.89	18.07	1,979,346	-0.02(-0.14%)
May 05, 2017	18.26	18.27	17.98	18.09	1,236,345	-0.10(-0.52%)
May 04, 2017	18.22	18.46	18.09	18.19	1,743,942	+0.12(+0.66%)
May 03, 2017	17.79	18.10	17.70	18.07	1,289,564	+0.20(+1.12%)
May 02, 2017	17.85	17.91	17.63	17.87	1,826,817	+0.03(+0.17%)
May 01, 2017	17.74	18.11	17.54	17.84	1,928,801	+0.17(+0.96%)
Apr 28, 2017	18.05	18.19	17.65	17.67	1,228,865	-0.38(-2.11%)
Apr 27, 2017	18.17	18.24	17.96	18.05	1,282,169	-0.10(-0.55%)
Apr 26, 2017	17.82	18.33	17.82	18.15	1,993,721	+0.32(+1.79%)
Apr 25, 2017	17.93	18.10	17.78	17.83	1,845,834	+0.09(+0.51%)
Apr 24, 2017	18.01	18.15	17.73	17.74	2,253,311	+0.17(+0.97%)
Apr 21, 2017	17.49	17.70	17.38	17.57	1,977,782	-0.02(-0.11%)
Apr 20, 2017	17.21	17.65	16.93	17.59	2,900,171	+0.38(+2.21%)
Apr 19, 2017	17.17	17.38	17.13	17.21	1,356,109	+0.20(+1.18%)
Apr 18, 2017	16.87	17.04	16.66	17.01	2,055,913	+0.04(+0.24%)
Apr 17, 2017	16.74	16.99	16.65	16.97	1,947,278	+0.25(+1.50%)
Apr 13, 2017	16.96	17.00	16.69	16.72	1,595,382	-0.30(-1.76%)
Apr 12, 2017	17.18	17.28	16.93	17.02	1,349,545	-0.22(-1.28%)
Apr 11, 2017	17.08	17.26	16.96	17.24	1,802,229	+0.11(+0.64%)
Apr 10, 2017	17.19	17.34	16.95	17.13	1,520,312	-0.06(-0.35%)
Apr 07, 2017	17.13	17.35	17.01	17.19	1,362,470	-0.15(-0.87%)
Apr 06, 2017	17.14	17.38	17.01	17.34	1,405,435	+0.17(+0.99%)
Apr 05, 2017	17.75	17.81	17.16	17.17	1,587,641	-0.42(-2.39%)
Apr 04, 2017	17.33	17.61	17.31	17.59	1,396,144	+0.12(+0.69%)
Apr 03, 2017	17.76	17.86	17.34	17.47	1,884,132	-0.27(-1.52%)
Mar 31, 2017	17.78	17.95	17.61	17.74	1,744,543	-0.14(-0.78%)
Mar 30, 2017	17.56	17.99	17.23	17.88	1,701,485	+0.69(+4.01%)
Mar 29, 2017	17.36	17.54	17.06	17.19	1,402,729	-0.17(-0.98%)
Mar 28, 2017	17.16	17.46	17.12	17.36	1,589,354	+0.11(+0.64%)
Mar 27, 2017	17.00	17.31	16.68	17.25	1,617,327	-0.02(-0.12%)
Mar 24, 2017	17.38	17.48	17.12	17.27	2,052,321	+0.00(+0.00%)
Mar 23, 2017	17.18	17.53	17.05	17.27	1,584,806	+0.15(+0.88%)
Mar 22, 2017	17.08	17.34	16.87	17.12	2,140,335	-0.09(-0.52%)
Mar 21, 2017	18.22	18.22	17.17	17.21	2,396,207	-0.86(-4.76%)
Mar 20, 2017	18.24	18.37	18.05	18.07	945,590	-0.21(-1.15%)
Mar 17, 2017	18.25	18.36	18.03	18.28	4,603,261	+0.01(+0.05%)
Mar 16, 2017	18.13	18.39	18.08	18.27	1,157,420	+0.26(+1.44%)
Mar 15, 2017	18.24	18.43	18.00	18.01	1,645,961	-0.13(-0.72%)
Mar 14, 2017	18.10	18.25	17.96	18.14	1,216,174	-0.06(-0.33%)
Mar 13, 2017	18.12	18.38	18.12	18.20	762,286	+0.05(+0.28%)
Mar 10, 2017	18.23	18.36	17.99	18.15	1,452,294	-0.09(-0.49%)
Mar 09, 2017	18.18	18.39	18.17	18.24	1,062,821	+0.12(+0.66%)
Mar 08, 2017	18.56	18.56	18.10	18.12	1,629,513	-0.17(-0.93%)
Mar 07, 2017	18.35	18.43	18.24	18.29	1,551,862	-0.10(-0.54%)
Mar 06, 2017	18.59	18.70	18.24	18.39	2,167,566	-0.34(-1.82%)
Mar 03, 2017	18.70	18.90	18.35	18.73	1,815,276	-0.04(-0.21%)
Mar 02, 2017	19.41	19.47	18.74	18.77	1,284,484	-0.58(-3.00%)

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.