Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.74	20.86	20.27	20.66	719,741	-0.01(-0.05%)
May 30, 2017	20.43	20.80	20.41	20.67	519,873	+0.09(+0.43%)
May 26, 2017	20.32	20.66	20.14	20.58	490,485	+0.21(+1.01%)
May 25, 2017	20.67	20.81	20.35	20.38	681,380	-0.12(-0.57%)
May 24, 2017	20.28	20.62	20.19	20.49	466,414	+0.31(+1.55%)
May 23, 2017	20.03	20.25	19.76	20.18	518,217	+0.31(+1.57%)
May 22, 2017	19.89	20.07	19.79	19.87	514,802	+0.10(+0.49%)
May 19, 2017	19.66	20.00	19.51	19.77	850,224	+0.28(+1.46%)
May 18, 2017	19.65	19.69	19.15	19.49	1,565,786	-0.33(-1.68%)
May 17, 2017	20.75	20.54	19.66	19.82	1,051,779	-0.93(-4.48%)
May 16, 2017	20.77	20.78	20.32	20.75	952,385	-0.07(-0.33%)
May 15, 2017	20.83	20.96	20.56	20.82	1,162,800	+0.02(+0.09%)
May 12, 2017	20.68	20.87	20.29	20.80	1,212,222	-0.02(-0.09%)
May 11, 2017	20.61	21.12	20.57	20.82	1,845,897	-0.05(-0.23%)
May 10, 2017	20.11	21.04	20.06	20.87	1,351,992	+0.67(+3.34%)
May 09, 2017	20.03	20.32	19.94	20.19	800,128	+0.14(+0.68%)
May 08, 2017	19.99	20.25	19.86	20.05	688,908	+0.00(+0.00%)
May 05, 2017	19.85	20.19	19.58	20.05	767,804	+0.38(+1.94%)
May 04, 2017	19.76	19.92	19.55	19.67	865,941	+0.02(+0.10%)
May 03, 2017	19.74	19.89	19.55	19.65	1,381,637	-0.15(-0.74%)
May 02, 2017	19.96	20.19	19.55	19.80	1,679,651	-0.17(-0.83%)
May 01, 2017	20.54	20.55	19.87	19.97	2,082,039	-0.66(-3.18%)
Apr 28, 2017	20.23	20.86	20.23	20.62	1,858,198	+0.27(+1.35%)
Apr 27, 2017	20.36	20.99	19.74	20.35	5,548,613	-3.11(-13.26%)
Apr 26, 2017	23.86	24.14	23.38	23.46	1,554,660	-0.26(-1.11%)
Apr 25, 2017		23.91	23.54	23.72	686,539	+0.16(+0.66%)
Apr 24, 2017	23.34	23.70	23.25	23.56	963,067	+0.70(+3.08%)
Apr 21, 2017	22.95	23.08	22.74	22.86	666,467	-0.13(-0.55%)
Apr 20, 2017	23.12	23.40	22.76	22.99	817,174	+0.39(+1.73%)
Apr 19, 2017	22.45	22.97	22.28	22.60	1,538,935	+0.37(+1.67%)
Apr 18, 2017	21.78	22.63	21.71	22.22	1,249,102	+0.45(+2.07%)
Apr 17, 2017	21.72	21.90	21.51	21.77	1,099,161	+0.20(+0.91%)
Apr 13, 2017	21.95	21.99	21.36	21.58	1,545,257	-0.31(-1.43%)
Apr 12, 2017	22.69	22.93	21.87	21.89	1,455,097	-0.93(-4.07%)
Apr 11, 2017	22.50	22.82	22.28	22.82	562,746	+0.27(+1.21%)
Apr 10, 2017	22.55	22.73	22.28	22.55	424,878	+0.03(+0.13%)
Apr 07, 2017	22.57	22.73	22.38	22.52	693,246	-0.10(-0.43%)
Apr 06, 2017	22.18	22.69	22.07	22.62	717,024	+0.43(+1.94%)
Apr 05, 2017	22.76	22.83	22.16	22.18	637,266	-0.29(-1.30%)
Apr 04, 2017	22.44	22.64	22.36	22.48	474,058	-0.02(-0.09%)
Apr 03, 2017	22.76	22.78	22.09	22.50	916,578	-0.09(-0.39%)
Mar 31, 2017	22.39	22.78	22.26	22.59	1,172,015	+0.22(+1.01%)
Mar 30, 2017	22.03	22.45	21.91	22.36	930,247	+0.27(+1.24%)
Mar 29, 2017	22.25	22.41	21.95	22.09	632,539	-0.21(-0.92%)
Mar 28, 2017	21.95	22.49	21.93	22.29	770,459	+0.20(+0.89%)
Mar 27, 2017	21.98	22.13	21.68	22.10	831,082	-0.20(-0.88%)
Mar 24, 2017	22.85	22.85	22.05	22.29	1,272,294	-0.53(-2.30%)
Mar 23, 2017	22.83	23.33	22.74	22.82	682,064	-0.11(-0.47%)
Mar 22, 2017	22.87	23.25	22.63	22.93	1,238,970	+0.05(+0.21%)
Mar 21, 2017	23.66	23.71	22.85	22.88	1,680,164	-0.56(-2.41%)
Mar 20, 2017	23.14	23.52	22.85	23.44	1,184,317	+0.33(+1.43%)
Mar 17, 2017	22.71	23.40	22.69	23.11	2,496,231	+0.58(+2.59%)
Mar 16, 2017	22.24	22.75	22.15	22.53	946,872	+0.49(+2.21%)
Mar 15, 2017	21.77	22.18	21.62	22.04	759,922	+0.43(+1.98%)
Mar 14, 2017	21.62	21.86	21.44	21.61	824,156	-0.22(-1.03%)
Mar 13, 2017		22.00	21.36	21.84	632,862	+0.41(+1.91%)
Mar 10, 2017	21.48	21.92	21.24	21.43	1,100,535	+0.16(+0.73%)
Mar 09, 2017	21.47	21.65	20.94	21.27	976,957	-0.25(-1.18%)
Mar 08, 2017	21.57	21.84	21.39	21.52	1,408,288	+0.03(+0.14%)
Mar 07, 2017	21.97	22.04	21.17	21.49	1,595,160	-0.56(-2.56%)
Mar 06, 2017	22.44	22.47	21.75	22.06	1,280,396	-0.57(-2.54%)
Mar 03, 2017	22.43	22.87	22.32	22.63	742,876	+0.17(+0.74%)
Mar 02, 2017	22.50	22.66	22.14	22.47	797,889	-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.