Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.18	17.32	16.72	17.15	312,511	-0.13(-0.75%)
May 30, 2017	17.89	17.89	17.11	17.28	246,682	-0.71(-3.95%)
May 29, 2017	18.03	18.17	17.95	17.99	29,066	-0.02(-0.11%)
May 26, 2017	18.45	18.45	17.83	18.01	156,216	-0.40(-2.17%)
May 25, 2017	19.09	19.27	18.33	18.41	237,875	-0.74(-3.86%)
May 24, 2017	19.20	19.47	18.97	19.15	166,749	-0.01(-0.05%)
May 23, 2017	18.99	19.31	18.99	19.16	101,038	+0.08(+0.42%)
May 19, 2017	18.76	19.22	18.70	19.08	171,872	+0.32(+1.71%)
May 18, 2017	18.55	18.88	18.25	18.76	147,107	+0.13(+0.70%)
May 17, 2017	19.13	19.23	18.57	18.63	143,959	-0.60(-3.12%)
May 16, 2017	19.25	19.43	19.11	19.23	76,119	-0.01(-0.05%)
May 15, 2017	19.47	19.57	19.18	19.24	110,865	-0.01(-0.05%)
May 12, 2017	19.44	19.55	19.04	19.25	248,387	-0.18(-0.93%)
May 11, 2017	19.75	19.89	19.38	19.43	69,081	-0.27(-1.37%)
May 10, 2017	19.15	19.92	19.15	19.70	134,552	+0.68(+3.58%)
May 09, 2017	18.99	19.14	18.89	19.02	112,232	+0.02(+0.11%)
May 08, 2017	19.30	19.36	18.89	19.00	168,310	-0.23(-1.20%)
May 05, 2017	18.79	19.41	18.67	19.23	180,902	+0.57(+3.05%)
May 04, 2017	18.85	18.96	18.41	18.66	147,599	-0.33(-1.74%)
May 03, 2017	19.09	19.19	18.92	18.99	133,248	-0.11(-0.58%)
May 02, 2017	18.98	19.22	18.82	19.10	221,094	+0.10(+0.53%)
May 01, 2017	19.18	19.19	18.93	19.00	205,581	-0.24(-1.25%)
Apr 28, 2017	19.49	19.71	19.07	19.24	198,429	-0.19(-0.98%)
Apr 27, 2017	19.89	19.89	19.18	19.43	125,303	-0.53(-2.66%)
Apr 26, 2017	20.13	20.33	19.96	19.96	131,816	-0.33(-1.63%)
Apr 25, 2017	20.17	20.40	20.06	20.29	121,194	+0.13(+0.64%)
Apr 24, 2017	20.23	20.31	20.11	20.16	165,853	+0.03(+0.15%)
Apr 21, 2017	20.08	20.40	20.02	20.13	167,397	+0.06(+0.30%)
Apr 20, 2017	20.18	20.34	20.07	20.07	109,820	-0.13(-0.64%)
Apr 19, 2017	20.36	20.37	20.12	20.20	137,976	-0.02(-0.10%)
Apr 18, 2017	20.33	20.45	20.09	20.22	383,092	-0.12(-0.59%)
Apr 17, 2017	20.09	20.41	20.07	20.34	90,804	+0.32(+1.60%)
Apr 13, 2017	20.29	20.42	19.95	20.02	116,143	-0.30(-1.48%)
Apr 12, 2017	20.24	20.57	20.15	20.32	348,484	+0.10(+0.49%)
Apr 11, 2017	20.10	20.29	19.97	20.22	499,235	+0.18(+0.90%)
Apr 10, 2017	19.21	20.12	19.21	20.04	1,112,721	+0.83(+4.32%)
Apr 07, 2017	19.17	19.33	18.95	19.21	127,185	+0.03(+0.16%)
Apr 06, 2017	19.16	19.21	18.97	19.18	70,988	+0.07(+0.37%)
Apr 05, 2017	19.19	19.43	19.06	19.11	257,864	+0.03(+0.16%)
Apr 04, 2017	19.00	19.16	18.93	19.08	110,022	+0.11(+0.58%)
Apr 03, 2017	19.02	19.10	18.52	18.97	212,575	-0.01(-0.05%)
Mar 31, 2017	18.69	19.01	18.47	18.98	139,762	+0.20(+1.06%)
Mar 30, 2017	18.99	19.16	18.72	18.78	203,539	-0.18(-0.95%)
Mar 29, 2017	18.50	19.07	18.39	18.96	102,632	+0.51(+2.76%)
Mar 28, 2017	18.02	18.54	18.02	18.45	149,203	+0.34(+1.88%)
Mar 27, 2017	17.76	18.24	17.64	18.11	123,205	+0.11(+0.61%)
Mar 24, 2017	18.12	18.12	17.83	18.00	127,205	-0.08(-0.44%)
Mar 23, 2017	17.99	18.27	17.86	18.08	163,772	+0.09(+0.50%)
Mar 22, 2017	17.52	18.01	17.52	17.99	186,874	+0.07(+0.39%)
Mar 21, 2017	18.22	18.32	17.82	17.92	226,648	-0.28(-1.54%)
Mar 20, 2017	18.37	18.58	18.05	18.20	209,543	-0.40(-2.15%)
Mar 17, 2017	18.51	18.73	18.44	18.60	228,743	+0.06(+0.32%)
Mar 16, 2017	18.35	18.59	18.24	18.54	128,894	+0.24(+1.31%)
Mar 15, 2017	18.13	18.38	17.75	18.30	312,357	+0.23(+1.27%)
Mar 14, 2017	18.01	18.13	17.69	18.07	248,977	+0.06(+0.33%)
Mar 13, 2017	17.51	18.08	17.44	18.01	197,726	+0.50(+2.86%)
Mar 10, 2017	17.24	17.63	17.23	17.51	165,681	+0.30(+1.74%)
Mar 09, 2017	17.21	17.37	17.03	17.21	318,677	-0.04(-0.23%)
Mar 08, 2017	17.59	17.74	17.19	17.25	244,209	-0.41(-2.32%)
Mar 07, 2017	18.56	18.61	17.61	17.66	233,500	-0.77(-4.18%)
Mar 06, 2017	18.58	18.58	18.19	18.43	146,007	+0.14(+0.77%)
Mar 03, 2017	17.86	18.47	17.86	18.29	194,686	+0.96(+5.54%)
Mar 02, 2017	17.75	17.86	17.29	17.33	124,189	-0.51(-2.86%)

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.