Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.30	21.45	20.85	21.30	17,449	+0.00(+0.00%)
May 30, 2017	21.30	22.05	21.00	21.30	17,945	-0.45(-2.07%)
May 26, 2017	21.60	21.90	21.30	21.75	12,516	-0.15(-0.68%)
May 25, 2017	21.90	22.50	21.30	21.90	17,236	+0.00(+0.00%)
May 24, 2017	22.35	22.50	21.60	21.90	16,990	-0.30(-1.35%)
May 23, 2017	21.90	22.35	21.45	22.20	12,081	+0.45(+2.07%)
May 22, 2017	22.35	22.65	21.45	21.75	15,099	-0.75(-3.33%)
May 19, 2017	22.20	22.79	21.75	22.50	17,755	+0.23(+1.01%)
May 18, 2017	21.90	22.35	21.90	22.27	2,644	+0.22(+1.02%)
May 17, 2017	21.00	22.50	21.00	22.05	17,665	+0.75(+3.52%)
May 16, 2017	21.90	21.90	21.15	21.30	8,376	-0.30(-1.39%)
May 15, 2017	22.05	22.50	21.45	21.60	19,812	-0.45(-2.04%)
May 12, 2017	23.10	23.70	21.90	22.05	19,319	-1.05(-4.55%)
May 11, 2017	23.70	24.90	22.35	23.10	51,508	-0.60(-2.53%)
May 10, 2017	22.95	25.50	22.65	23.70	68,574	+0.75(+3.27%)
May 09, 2017	19.50	23.85	18.90	22.95	89,722	+1.20(+5.52%)
May 08, 2017	23.40	24.75	21.45	21.75	94,453	-1.20(-5.23%)
May 05, 2017	23.40	23.55	22.50	22.95	23,744	+0.00(+0.00%)
May 04, 2017	23.40	23.48	22.65	22.95	11,699	-0.30(-1.29%)
May 03, 2017	23.25	23.70	22.80	23.25	15,412	-0.15(-0.64%)
May 02, 2017	24.45	24.75	22.83	23.40	28,223	-1.05(-4.29%)
May 01, 2017	25.05	25.50	24.15	24.45	44,565	+0.45(+1.87%)
Apr 28, 2017	23.70	24.75	23.25	24.00	18,472	+0.30(+1.27%)
Apr 27, 2017	22.50	24.75	22.05	23.70	75,858	+1.80(+8.22%)
Apr 26, 2017	21.45	22.05	21.15	21.90	18,627	+0.45(+2.10%)
Apr 25, 2017	20.85	21.60	20.85	21.45	21,052	+0.45(+2.14%)
Apr 24, 2017	21.75	21.75	20.70	21.00	21,764	+0.00(+0.00%)
Apr 21, 2017	20.59	21.45	20.25	21.00	15,832	+0.15(+0.72%)
Apr 20, 2017	20.70	21.45	20.55	20.85	33,848	+0.30(+1.46%)
Apr 19, 2017	20.76	21.00	20.25	20.55	49,311	+0.00(+0.00%)
Apr 18, 2017	21.00	21.00	20.55	20.55	8,431	-0.30(-1.44%)
Apr 17, 2017	21.00	21.15	20.40	20.85	13,768	-0.30(-1.42%)
Apr 13, 2017	21.15	21.75	20.40	21.15	23,445	+0.30(+1.44%)
Apr 12, 2017	21.15	21.60	20.85	20.85	47,589	-0.60(-2.80%)
Apr 11, 2017	21.60	22.20	21.00	21.45	33,931	-0.15(-0.69%)
Apr 10, 2017	21.45	22.95	21.30	21.60	45,941	+0.00(+0.00%)
Apr 07, 2017	21.00	21.90	21.00	21.60	9,640	+0.60(+2.86%)
Apr 06, 2017	20.57	21.45	20.40	21.00	19,927	+0.30(+1.45%)
Apr 05, 2017	21.60	22.05	20.55	20.70	29,532	-0.75(-3.50%)
Apr 04, 2017	20.85	21.75	20.70	21.45	24,553	+0.45(+2.14%)
Apr 03, 2017	21.00	21.60	20.25	21.00	36,403	+0.00(+0.00%)
Mar 31, 2017	21.75	21.90	20.40	21.00	32,254	-0.45(-2.10%)
Mar 30, 2017	21.75	22.20	21.45	21.45	7,875	-0.30(-1.38%)
Mar 29, 2017	21.45	22.20	21.25	21.75	18,145	+0.45(+2.11%)
Mar 28, 2017	21.75	21.90	21.00	21.30	30,654	-0.45(-2.07%)
Mar 27, 2017	21.75	22.20	21.30	21.75	29,880	-0.30(-1.36%)
Mar 24, 2017	21.75	22.50	21.15	22.05	33,223	+0.45(+2.08%)
Mar 23, 2017	21.45	22.20	21.15	21.60	12,541	+0.00(+0.00%)
Mar 22, 2017	20.55	21.75	20.25	21.60	32,402	+0.75(+3.60%)
Mar 21, 2017	22.20	22.50	20.70	20.85	46,856	-1.35(-6.08%)
Mar 20, 2017	23.25	23.25	21.75	22.20	34,463	-0.75(-3.27%)
Mar 17, 2017	25.35	25.62	22.65	22.95	80,756	-2.39(-9.42%)
Mar 16, 2017	23.25	25.80	22.95	25.34	110,968	+2.39(+10.41%)
Mar 15, 2017	23.25	23.55	22.43	22.95	26,447	-0.15(-0.65%)
Mar 14, 2017	22.95	23.70	22.05	23.10	38,906	-0.75(-3.14%)
Mar 13, 2017	22.50	24.00	21.15	23.85	118,751	+2.70(+12.77%)
Mar 10, 2017	20.25	21.30	20.25	21.15	67,441	+0.90(+4.44%)
Mar 09, 2017	19.80	20.40	19.35	20.25	49,197	+0.60(+3.05%)
Mar 08, 2017	19.50	19.95	19.20	19.65	35,287	+0.07(+0.38%)
Mar 07, 2017	20.40	20.40	19.50	19.57	26,213	-0.53(-2.61%)
Mar 06, 2017	19.65	21.00	19.50	20.10	49,574	+0.30(+1.52%)
Mar 03, 2017	19.50	20.25	18.75	19.80	32,561	+0.45(+2.33%)
Mar 02, 2017	19.80	20.70	18.45	19.35	59,404	-0.45(-2.27%)

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.