Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.17	18.21	17.99	18.02	13,631,061	-0.51(-2.76%)
May 30, 2017	18.45	18.57	18.42	18.53	6,253,978	+0.01(+0.05%)
May 26, 2017	18.44	18.53	18.34	18.52	6,607,324	+0.13(+0.69%)
May 25, 2017	18.77	18.80	18.39	18.39	12,903,825	-0.32(-1.71%)
May 24, 2017	18.57	18.79	18.57	18.71	7,987,556	-0.09(-0.49%)
May 23, 2017	18.79	18.85	18.68	18.80	6,900,822	+0.17(+0.93%)
May 22, 2017	18.46	18.67	18.44	18.63	9,983,300	+0.16(+0.84%)
May 19, 2017	18.52	18.63	18.44	18.47	9,778,132	+0.16(+0.90%)
May 18, 2017	18.25	18.44	18.15	18.31	13,103,764	-0.31(-1.67%)
May 17, 2017	18.78	18.88	18.62	18.62	10,576,057	-0.33(-1.73%)
May 16, 2017	18.97	19.02	18.92	18.95	5,376,469	-0.10(-0.53%)
May 15, 2017	18.92	19.07	18.88	19.05	10,097,015	+0.39(+2.10%)
May 12, 2017	18.67	18.70	18.55	18.65	6,483,956	-0.18(-0.97%)
May 11, 2017	18.81	18.86	18.67	18.84	4,031,012	+0.00(+0.00%)
May 10, 2017	18.71	18.90	18.69	18.84	9,871,449	+0.30(+1.62%)
May 09, 2017	18.56	18.70	18.50	18.54	7,410,332	+0.13(+0.69%)
May 08, 2017	18.48	18.70	18.41	18.41	6,568,985	-0.12(-0.64%)
May 05, 2017	18.21	18.53	18.20	18.53	8,930,351	+0.29(+1.60%)
May 04, 2017	18.54	18.55	18.21	18.24	11,329,287	-0.37(-2.01%)
May 03, 2017	18.72	18.77	18.60	18.61	9,374,582	-0.36(-1.88%)
May 02, 2017	19.17	19.19	18.94	18.96	8,051,854	-0.15(-0.76%)
May 01, 2017	19.04	19.15	19.04	19.11	2,837,305	+0.07(+0.38%)
Apr 28, 2017	18.98	19.06	18.96	19.04	7,755,025	+0.05(+0.29%)
Apr 27, 2017	18.87	18.98	18.74	18.98	8,916,592	+0.19(+1.02%)
Apr 26, 2017	18.80	18.99	18.76	18.79	7,344,364	-0.17(-0.91%)
Apr 25, 2017	18.92	18.99	18.85	18.96	6,060,060	+0.16(+0.87%)
Apr 24, 2017	18.73	18.85	18.70	18.80	11,608,363	+0.44(+2.38%)
Apr 21, 2017	18.40	18.45	18.23	18.36	6,687,955	+0.03(+0.15%)
Apr 20, 2017	18.18	18.38	18.13	18.34	7,307,953	+0.29(+1.62%)
Apr 19, 2017	18.34	18.35	17.95	18.04	10,916,793	-0.20(-1.10%)
Apr 18, 2017	18.34	18.42	18.22	18.24	9,263,008	-0.30(-1.62%)
Apr 17, 2017	18.34	18.58	18.34	18.55	8,582,637	+0.26(+1.40%)
Apr 13, 2017	18.28	18.42	18.25	18.29	7,776,827	+0.07(+0.40%)
Apr 12, 2017	18.39	18.40	18.01	18.22	27,629,924	-0.28(-1.53%)
Apr 11, 2017	18.49	18.53	18.36	18.50	9,048,735	+0.17(+0.95%)
Apr 10, 2017	18.43	18.45	18.32	18.33	13,429,454	-0.46(-2.43%)
Apr 07, 2017	18.88	18.96	18.76	18.78	17,015,952	-0.62(-3.20%)
Apr 06, 2017	19.44	19.51	19.39	19.40	5,308,804	-0.02(-0.09%)
Apr 05, 2017	19.52	19.61	19.40	19.42	11,387,651	+0.15(+0.76%)
Apr 04, 2017	19.11	19.31	19.07	19.27	9,065,393	+0.19(+1.00%)
Apr 03, 2017	18.93	19.09	18.91	19.08	5,563,755	+0.24(+1.26%)
Mar 31, 2017	18.92	18.98	18.83	18.85	6,881,719	-0.32(-1.66%)
Mar 30, 2017	19.18	19.22	19.12	19.17	5,989,209	+0.15(+0.77%)
Mar 29, 2017	18.96	19.04	18.87	19.02	4,943,846	+0.03(+0.14%)
Mar 28, 2017	18.92	19.07	18.86	18.99	5,962,557	+0.08(+0.43%)
Mar 27, 2017	18.76	18.97	18.70	18.91	6,588,872	-0.19(-1.00%)
Mar 24, 2017	19.09	19.13	18.99	19.10	5,788,257	+0.12(+0.62%)
Mar 23, 2017	18.96	19.07	18.89	18.98	6,230,610	-0.07(-0.38%)
Mar 22, 2017	18.81	19.09	18.73	19.06	8,430,789	+0.06(+0.34%)
Mar 21, 2017	19.19	19.33	18.93	18.99	16,231,246	-0.03(-0.14%)
Mar 20, 2017	18.86	19.04	18.85	19.02	11,636,748	-0.03(-0.15%)
Mar 17, 2017	18.85	19.07	18.69	19.05	10,801,414	+0.42(+2.25%)
Mar 16, 2017	18.54	18.68	18.50	18.63	12,009,351	+0.20(+1.09%)
Mar 15, 2017	17.96	18.49	17.93	18.43	22,391,072	+0.55(+3.06%)
Mar 14, 2017	17.89	18.00	17.83	17.88	10,091,522	-0.26(-1.41%)
Mar 13, 2017	17.94	18.17	17.93	18.14	12,032,158	+0.36(+2.00%)
Mar 10, 2017	17.82	17.82	17.71	17.78	10,091,034	+0.15(+0.83%)
Mar 09, 2017	17.76	17.77	17.51	17.63	19,381,434	-0.21(-1.18%)
Mar 08, 2017	18.29	18.32	17.84	17.84	11,543,942	-0.46(-2.54%)
Mar 07, 2017	18.42	18.44	18.28	18.31	10,317,861	-0.25(-1.33%)
Mar 06, 2017	18.76	18.76	18.51	18.55	8,804,483	-0.19(-1.02%)
Mar 03, 2017	18.53	18.78	18.49	18.75	9,321,083	+0.36(+1.93%)
Mar 02, 2017	18.56	18.66	18.38	18.39	10,305,569	-0.37(-1.99%)

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.