Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.10	18.10	17.60	17.75	347,451	-0.25(-1.39%)
May 30, 2017	17.70	18.30	17.65	18.00	281,528	+0.25(+1.41%)
May 26, 2017	17.80	17.95	17.65	17.75	204,484	-0.10(-0.56%)
May 25, 2017	18.20	18.20	17.75	17.85	274,891	-0.30(-1.65%)
May 24, 2017	17.95	18.45	17.80	18.15	401,220	+0.40(+2.25%)
May 23, 2017	17.75	18.06	17.55	17.75	171,478	+0.00(+0.00%)
May 22, 2017	17.70	17.95	17.60	17.75	192,889	+0.05(+0.28%)
May 19, 2017	18.05	18.15	17.65	17.70	214,165	-0.20(-1.12%)
May 18, 2017	18.00	18.10	17.65	17.90	274,919	-0.10(-0.56%)
May 17, 2017	18.15	18.40	17.95	18.00	277,206	-0.35(-1.91%)
May 16, 2017	18.40	18.55	18.25	18.35	247,038	+0.05(+0.27%)
May 15, 2017	18.30	18.65	18.23	18.30	299,273	+0.00(+0.00%)
May 12, 2017	18.35	18.55	18.00	18.30	242,597	-0.05(-0.27%)
May 11, 2017	18.60	18.85	18.30	18.35	224,171	-0.45(-2.39%)
May 10, 2017	18.70	18.95	18.60	18.80	220,600	+0.05(+0.27%)
May 09, 2017	18.60	18.90	18.48	18.75	310,981	+0.20(+1.08%)
May 08, 2017	18.70	18.90	18.35	18.55	312,866	-0.15(-0.80%)
May 05, 2017	18.10	18.82	18.10	18.70	686,967	+0.62(+3.46%)
May 04, 2017	17.20	18.15	17.15	18.07	456,165	+0.88(+5.09%)
May 03, 2017	16.50	18.20	16.50	17.20	1,329,250	-1.35(-7.28%)
May 02, 2017	18.50	18.55	17.75	18.55	439,666	+0.20(+1.09%)
May 01, 2017	18.05	18.55	17.99	18.35	335,952	+0.45(+2.51%)
Apr 28, 2017	18.50	18.50	17.85	17.90	320,359	-0.60(-3.24%)
Apr 27, 2017	19.15	19.20	18.30	18.50	643,979	-0.80(-4.15%)
Apr 26, 2017	19.15	19.45	18.85	19.30	264,579	+0.15(+0.78%)
Apr 25, 2017	19.55	19.57	19.05	19.15	177,536	-0.25(-1.29%)
Apr 24, 2017	19.40	19.55	19.00	19.40	241,333	+0.30(+1.57%)
Apr 21, 2017	19.20	19.30	18.98	19.10	234,499	-0.15(-0.78%)
Apr 20, 2017	19.25	19.40	19.05	19.25	187,479	+0.15(+0.79%)
Apr 19, 2017	19.20	19.62	19.00	19.10	233,296	+0.00(+0.00%)
Apr 18, 2017	19.10	19.30	19.00	19.10	158,861	-0.15(-0.78%)
Apr 17, 2017	19.05	19.40	19.00	19.25	138,613	+0.25(+1.32%)
Apr 13, 2017	19.15	19.25	18.80	19.00	220,091	-0.10(-0.52%)
Apr 12, 2017	19.80	19.90	19.05	19.10	191,965	-0.70(-3.54%)
Apr 11, 2017	19.40	19.90	19.25	19.80	277,546	+0.30(+1.54%)
Apr 10, 2017	19.05	19.55	19.05	19.50	228,170	+0.35(+1.83%)
Apr 07, 2017	19.35	19.65	19.10	19.15	189,658	-0.15(-0.78%)
Apr 06, 2017	19.50	19.55	19.10	19.30	244,930	-0.20(-1.03%)
Apr 05, 2017	20.15	20.35	19.35	19.50	351,943	-0.60(-2.99%)
Apr 04, 2017	20.30	20.70	19.90	20.10	319,728	-0.20(-0.99%)
Apr 03, 2017	21.90	21.98	20.25	20.30	498,917	-1.60(-7.31%)
Mar 31, 2017	21.90	22.07	21.75	21.90	331,746	+0.00(+0.00%)
Mar 30, 2017	21.70	21.95	21.65	21.90	322,878	+0.25(+1.15%)
Mar 29, 2017	21.45	21.70	21.40	21.65	189,031	+0.15(+0.70%)
Mar 28, 2017	21.35	21.60	21.15	21.50	347,330	+0.05(+0.23%)
Mar 27, 2017	20.80	21.55	20.60	21.45	304,298	+0.40(+1.90%)
Mar 24, 2017	20.80	21.20	20.70	21.05	385,744	+0.30(+1.45%)
Mar 23, 2017	20.75	20.85	20.44	20.75	232,279	+0.05(+0.24%)
Mar 22, 2017	20.70	20.92	20.50	20.70	357,335	-0.05(-0.24%)
Mar 21, 2017	21.00	21.10	19.85	20.75	396,200	-0.10(-0.48%)
Mar 20, 2017	20.75	21.10	20.50	20.85	291,740	+0.05(+0.24%)
Mar 17, 2017	20.50	20.90	20.15	20.80	962,411	+0.15(+0.73%)
Mar 16, 2017	20.45	20.80	20.30	20.65	383,475	+0.30(+1.47%)
Mar 15, 2017	19.90	20.52	19.50	20.35	203,843	+0.60(+3.04%)
Mar 14, 2017	19.60	19.85	19.35	19.75	133,850	+0.00(+0.00%)
Mar 13, 2017	19.85	20.10	19.55	19.75	199,263	-0.10(-0.50%)
Mar 10, 2017	19.90	20.70	19.55	19.85	233,079	+0.10(+0.51%)
Mar 09, 2017	19.65	19.75	19.40	19.75	206,418	+0.15(+0.77%)
Mar 08, 2017	19.50	19.85	19.35	19.60	197,416	+0.15(+0.77%)
Mar 07, 2017	19.75	19.80	19.20	19.45	283,780	-0.35(-1.77%)
Mar 06, 2017	19.85	20.25	19.35	19.80	241,450	-0.25(-1.25%)
Mar 03, 2017	20.35	20.55	19.85	20.05	258,388	-0.40(-1.96%)
Mar 02, 2017	20.85	20.95	20.35	20.45	229,062	-0.45(-2.15%)

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.