Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.17	19.20	19.12	19.16	36,819	-0.14(-0.75%)
May 30, 2017	19.39	19.65	19.14	19.30	76,424	-0.05(-0.26%)
May 26, 2017	19.14	19.36	19.14	19.35	26,858	+0.01(+0.05%)
May 25, 2017	19.27	19.36	19.27	19.34	31,761	+0.06(+0.31%)
May 24, 2017	19.30	19.30	19.22	19.28	84,330	-0.20(-1.03%)
May 23, 2017	19.42	19.52	19.31	19.48	186,344	-0.13(-0.69%)
May 22, 2017	19.85	19.85	19.52	19.61	35,631	-0.14(-0.68%)
May 19, 2017	19.60	19.76	19.57	19.75	35,097	+0.12(+0.64%)
May 18, 2017	19.46	19.66	19.45	19.62	37,175	+0.02(+0.08%)
May 17, 2017	19.67	19.67	19.53	19.61	45,334	+0.18(+0.93%)
May 16, 2017	19.42	19.49	19.35	19.43	74,605	+0.15(+0.78%)
May 15, 2017	19.24	19.31	19.24	19.28	79,090	-0.16(-0.85%)
May 12, 2017	19.44	19.48	19.43	19.45	127,023	+0.52(+2.72%)
May 11, 2017	18.74	19.00	18.74	18.93	156,576	+0.20(+1.07%)
May 10, 2017	18.93	19.02	18.70	18.73	312,825	-0.38(-1.99%)
May 09, 2017	19.08	19.20	19.05	19.11	70,649	-0.05(-0.26%)
May 08, 2017	19.23	19.25	19.15	19.16	62,284	-0.15(-0.78%)
May 05, 2017	19.29	19.31	19.27	19.31	32,874	+0.06(+0.34%)
May 04, 2017	19.20	19.25	19.19	19.25	29,476	+0.05(+0.26%)
May 03, 2017	19.20	19.20	19.17	19.20	28,653	-0.02(-0.13%)
May 02, 2017	19.22	19.27	19.19	19.22	183,553	+0.10(+0.52%)
May 01, 2017	19.06	19.14	19.06	19.12	21,927	+0.07(+0.37%)
Apr 28, 2017	19.01	19.07	18.68	19.05	24,094	-0.02(-0.08%)
Apr 27, 2017	19.05	19.10	19.03	19.07	25,146	-0.20(-1.06%)
Apr 26, 2017	19.25	19.32	19.25	19.27	39,103	+0.02(+0.10%)
Apr 25, 2017	19.21	19.29	19.18	19.25	69,236	+0.29(+1.53%)
Apr 24, 2017	18.94	19.08	18.93	18.96	51,996	-0.02(-0.11%)
Apr 21, 2017	19.00	19.00	18.94	18.98	44,081	-0.07(-0.37%)
Apr 20, 2017	19.00	19.07	18.99	19.05	49,760	+0.32(+1.71%)
Apr 19, 2017	18.69	18.77	18.69	18.73	69,453	+0.07(+0.38%)
Apr 18, 2017	18.65	18.70	18.61	18.66	158,538	-0.01(-0.05%)
Apr 17, 2017	18.59	18.68	18.59	18.67	58,910	+0.25(+1.33%)
Apr 13, 2017	18.45	18.50	18.42	18.43	209,466	+0.11(+0.57%)
Apr 12, 2017	18.32	18.37	18.30	18.32	61,572	-0.09(-0.49%)
Apr 11, 2017	18.38	18.43	18.30	18.41	154,084	+0.18(+0.99%)
Apr 10, 2017	18.18	18.26	18.18	18.23	140,483	+0.00(+0.00%)
Apr 07, 2017	18.30	18.35	18.22	18.23	91,439	-0.07(-0.38%)
Apr 06, 2017	18.26	18.37	18.26	18.30	83,169	-0.23(-1.24%)
Apr 05, 2017	18.54	18.60	18.46	18.53	76,593	-0.28(-1.49%)
Apr 04, 2017	19.00	19.10	18.76	18.81	115,071	-0.40(-2.08%)
Apr 03, 2017	19.19	19.40	19.18	19.21	75,023	-0.05(-0.26%)
Mar 31, 2017	19.50	19.50	19.20	19.26	40,802	-0.31(-1.58%)
Mar 30, 2017	19.64	19.64	19.51	19.57	75,812	-0.34(-1.71%)
Mar 29, 2017	20.25	20.25	19.89	19.91	194,824	-0.39(-1.92%)
Mar 28, 2017	20.34	20.39	20.00	20.30	32,267	-0.09(-0.44%)
Mar 27, 2017	20.23	20.45	20.22	20.39	39,539	+0.23(+1.14%)
Mar 24, 2017	20.01	20.25	20.01	20.16	36,727	+0.13(+0.65%)
Mar 23, 2017	20.14	20.14	19.97	20.03	42,853	+0.01(+0.05%)
Mar 22, 2017	20.03	20.10	19.94	20.02	65,814	+0.05(+0.28%)
Mar 21, 2017	20.15	20.23	19.93	19.96	85,770	-0.04(-0.20%)
Mar 20, 2017	20.00	20.05	19.93	20.00	60,125	+0.02(+0.13%)
Mar 17, 2017	20.00	20.07	19.89	19.98	66,812	+0.05(+0.28%)
Mar 16, 2017	20.12	20.12	19.91	19.93	147,772	-0.20(-1.02%)
Mar 15, 2017	20.18	20.19	20.07	20.13	44,656	+0.03(+0.15%)
Mar 14, 2017	20.10	20.14	19.94	20.10	26,891	-0.05(-0.25%)
Mar 13, 2017	20.06	20.17	20.06	20.15	30,232	+0.02(+0.10%)
Mar 10, 2017	19.93	20.14	19.93	20.13	42,621	+0.11(+0.55%)
Mar 09, 2017	19.95	20.04	19.93	20.02	53,630	-0.14(-0.69%)
Mar 08, 2017	20.00	20.24	20.00	20.16	56,240	+0.04(+0.20%)
Mar 07, 2017	20.10	20.25	20.10	20.12	89,378	+0.09(+0.45%)
Mar 06, 2017	20.08	20.08	19.97	20.03	34,289	+0.23(+1.16%)
Mar 03, 2017	19.75	19.84	19.75	19.80	29,503	+0.10(+0.51%)
Mar 02, 2017	19.80	19.80	19.55	19.70	42,720	-0.26(-1.30%)

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.