Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.49	23.60	23.38	23.55	16,845	-0.03(-0.15%)
May 30, 2017	23.49	23.60	23.22	23.58	22,966	+0.67(+2.92%)
May 26, 2017	22.54	22.94	22.54	22.91	14,570	+0.32(+1.44%)
May 25, 2017	22.59	22.61	22.46	22.59	10,807	+0.24(+1.07%)
May 24, 2017	22.71	22.71	22.21	22.34	14,072	-0.03(-0.11%)
May 23, 2017	22.10	22.50	22.10	22.37	15,868	-0.13(-0.58%)
May 22, 2017	22.49	22.50	22.39	22.50	8,845	+0.18(+0.81%)
May 19, 2017	22.27	22.34	22.19	22.32	10,148	-0.04(-0.16%)
May 18, 2017	22.30	22.40	22.30	22.36	15,172	-0.41(-1.82%)
May 17, 2017	22.80	22.94	22.77	22.77	13,896	+0.41(+1.83%)
May 16, 2017	22.30	22.37	22.21	22.36	11,854	-0.04(-0.18%)
May 15, 2017	22.51	22.51	22.25	22.40	12,475	+0.00(+0.02%)
May 12, 2017	22.39	22.48	22.30	22.39	5,878	+0.09(+0.38%)
May 11, 2017	22.35	22.45	22.26	22.31	17,829	-0.31(-1.37%)
May 10, 2017	22.58	22.75	22.57	22.62	47,978	-0.22(-0.98%)
May 09, 2017	23.13	23.13	22.82	22.84	45,445	+0.21(+0.93%)
May 08, 2017	22.69	22.75	22.53	22.64	7,514	+0.54(+2.42%)
May 05, 2017	21.94	22.10	21.77	22.10	8,807	+0.15(+0.68%)
May 04, 2017	22.11	22.13	21.95	21.95	16,293	-0.13(-0.59%)
May 03, 2017	22.37	22.37	22.08	22.08	13,758	-0.21(-0.94%)
May 02, 2017	21.91	22.33	21.91	22.29	11,551	+0.80(+3.72%)
May 01, 2017	21.41	21.60	21.41	21.49	9,339	+0.00(+0.00%)
Apr 28, 2017	21.43	21.50	21.34	21.49	12,408	+0.12(+0.56%)
Apr 27, 2017	21.39	21.50	21.35	21.37	12,959	+0.12(+0.54%)
Apr 26, 2017	21.20	21.30	21.20	21.25	5,338	+0.20(+0.97%)
Apr 25, 2017	21.00	21.05	20.97	21.05	8,522	+0.10(+0.48%)
Apr 24, 2017	20.88	20.95	20.88	20.95	11,575	+0.32(+1.55%)
Apr 21, 2017	20.61	20.79	20.56	20.63	20,498	-0.06(-0.29%)
Apr 20, 2017	20.80	20.80	20.56	20.69	26,540	+0.13(+0.63%)
Apr 19, 2017	20.39	20.68	20.39	20.56	34,642	+0.09(+0.44%)
Apr 18, 2017	20.83	20.83	20.42	20.47	23,755	-0.25(-1.21%)
Apr 17, 2017	20.72	20.78	20.71	20.72	9,597	+0.02(+0.07%)
Apr 13, 2017	20.75	20.85	20.70	20.70	19,585	-0.12(-0.58%)
Apr 12, 2017	20.66	20.96	20.66	20.82	33,705	-0.03(-0.12%)
Apr 11, 2017	20.87	20.87	20.72	20.85	11,831	+0.30(+1.46%)
Apr 10, 2017	20.57	20.65	20.51	20.55	7,336	-0.21(-1.01%)
Apr 07, 2017	20.84	20.86	20.72	20.76	14,655	+0.02(+0.10%)
Apr 06, 2017	21.08	21.08	20.62	20.74	10,610	+0.02(+0.10%)
Apr 05, 2017	21.00	21.00	20.64	20.72	8,192	+0.17(+0.83%)
Apr 04, 2017	20.45	20.55	20.40	20.55	52,055	+0.11(+0.54%)
Apr 03, 2017	20.44	20.60	20.40	20.44	25,537	+0.26(+1.26%)
Mar 31, 2017	19.86	20.30	19.86	20.18	6,665	+0.29(+1.48%)
Mar 30, 2017	19.94	20.03	19.85	19.89	14,389	-0.02(-0.10%)
Mar 29, 2017	19.67	20.09	19.67	19.91	27,497	-0.44(-2.16%)
Mar 28, 2017	20.07	20.40	20.07	20.35	17,864	+0.28(+1.40%)
Mar 27, 2017	20.09	20.09	19.97	20.07	13,504	-0.41(-2.00%)
Mar 24, 2017	20.24	20.67	20.24	20.48	14,118	-0.15(-0.73%)
Mar 23, 2017	20.62	20.82	20.46	20.63	15,859	-0.08(-0.39%)
Mar 22, 2017	20.25	20.73	20.25	20.71	19,823	+0.21(+1.02%)
Mar 21, 2017	20.73	20.89	20.40	20.50	17,019	-0.23(-1.11%)
Mar 20, 2017	20.62	20.79	20.62	20.73	22,784	-0.04(-0.17%)
Mar 17, 2017	20.36	20.95	20.34	20.77	23,382	+0.18(+0.85%)
Mar 16, 2017	20.40	20.70	20.40	20.59	17,484	+0.14(+0.66%)
Mar 15, 2017	19.60	20.46	19.60	20.45	23,400	+1.38(+7.21%)
Mar 14, 2017	19.07	19.09	18.82	19.08	16,773	+0.18(+0.95%)
Mar 13, 2017	18.75	18.95	18.75	18.90	35,684	+0.11(+0.61%)
Mar 10, 2017	19.11	19.11	18.56	18.79	54,169	-0.27(-1.39%)
Mar 09, 2017	19.05	19.05	18.85	19.05	71,899	+0.27(+1.44%)
Mar 08, 2017	18.53	18.89	18.45	18.78	23,233	+0.10(+0.51%)
Mar 07, 2017	18.62	18.78	18.60	18.68	15,818	-0.35(-1.81%)
Mar 06, 2017	19.10	19.10	18.95	19.03	43,962	+0.15(+0.79%)
Mar 03, 2017	18.95	18.95	18.76	18.88	13,808	+0.24(+1.29%)
Mar 02, 2017	18.65	18.70	18.57	18.64	36,460	+0.51(+2.81%)

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.