Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.80	24.00	22.90	23.90	20,244	+0.35(+1.49%)
May 30, 2017	22.60	23.85	22.60	23.55	14,351	+0.90(+3.97%)
May 26, 2017	22.90	23.05	22.00	22.65	14,527	-0.15(-0.66%)
May 25, 2017	22.95	23.05	22.75	22.80	4,113	+0.05(+0.22%)
May 24, 2017	23.70	24.85	22.55	22.75	15,434	-1.10(-4.61%)
May 23, 2017	22.60	24.93	22.35	23.85	37,936	+1.10(+4.84%)
May 22, 2017	23.41	23.41	22.10	22.75	11,951	+1.10(+5.08%)
May 19, 2017	21.65	22.77	21.40	21.65	29,598	-0.20(-0.92%)
May 18, 2017	21.65	22.15	21.40	21.85	23,945	+0.00(+0.00%)
May 17, 2017	22.25	22.57	21.70	21.85	21,568	-0.75(-3.32%)
May 16, 2017	22.53	23.00	22.40	22.60	8,797	-0.10(-0.44%)
May 15, 2017	22.95	23.50	22.50	22.70	17,125	-0.30(-1.30%)
May 12, 2017	21.80	23.10	21.70	23.00	12,681	+1.05(+4.78%)
May 11, 2017	22.30	22.32	21.55	21.95	11,371	-0.40(-1.79%)
May 10, 2017	22.60	22.85	22.00	22.35	15,793	-0.35(-1.54%)
May 09, 2017	22.95	23.10	21.70	22.70	26,465	-0.35(-1.52%)
May 08, 2017	23.20	23.35	23.00	23.05	11,297	-0.15(-0.65%)
May 05, 2017	23.25	23.45	23.05	23.20	12,397	+0.00(+0.00%)
May 04, 2017	24.70	24.70	21.95	23.20	31,438	-1.50(-6.07%)
May 03, 2017	24.10	25.20	24.05	24.70	20,712	+0.35(+1.44%)
May 02, 2017	24.20	24.50	23.55	24.35	17,585	+0.25(+1.04%)
May 01, 2017	25.35	25.87	23.65	24.10	20,068	-1.55(-6.04%)
Apr 28, 2017	25.20	25.85	25.20	25.65	16,780	+0.05(+0.20%)
Apr 27, 2017	25.45	25.75	25.08	25.60	14,895	+0.30(+1.19%)
Apr 26, 2017	24.35	25.70	24.10	25.30	37,717	+1.05(+4.33%)
Apr 25, 2017	24.45	24.70	23.64	24.25	15,616	+0.05(+0.21%)
Apr 24, 2017	24.05	24.70	23.75	24.20	20,885	+0.60(+2.54%)
Apr 21, 2017	23.70	23.85	23.20	23.60	13,597	-0.05(-0.21%)
Apr 20, 2017	23.70	24.05	23.50	23.65	15,678	+0.00(+0.00%)
Apr 19, 2017	22.90	24.00	22.90	23.65	26,373	+0.85(+3.73%)
Apr 18, 2017	22.67	22.90	22.15	22.80	9,200	+0.20(+0.88%)
Apr 17, 2017	22.15	22.65	21.95	22.60	19,159	+0.70(+3.20%)
Apr 13, 2017	22.00	22.80	21.85	21.90	8,152	-0.30(-1.35%)
Apr 12, 2017		22.65	22.02	22.20	8,335	+0.10(+0.45%)
Apr 11, 2017	21.95	22.25	21.70	22.10	19,075	+0.05(+0.23%)
Apr 10, 2017	21.50	22.72	21.50	22.05	29,092	+0.80(+3.76%)
Apr 07, 2017	20.85	21.75	20.40	21.25	33,238	+0.70(+3.41%)
Apr 06, 2017	20.45	20.83	20.23	20.55	19,274	+0.10(+0.49%)
Apr 05, 2017	21.40	21.65	20.35	20.45	31,569	-0.95(-4.44%)
Apr 04, 2017	21.50	21.55	21.20	21.40	18,327	-0.10(-0.47%)
Apr 03, 2017	21.80	22.60	21.15	21.50	39,200	-0.35(-1.60%)
Mar 31, 2017	22.50	22.50	21.75	21.85	27,536	-0.75(-3.32%)
Mar 30, 2017	21.93	23.10	21.60	22.60	37,503	+0.85(+3.91%)
Mar 29, 2017	21.05	22.15	20.75	21.75	47,382	+0.40(+1.87%)
Mar 28, 2017	21.15	21.60	21.15	21.35	19,534	+0.10(+0.47%)
Mar 27, 2017	20.65	21.45	20.65	21.25	30,366	+0.20(+0.95%)
Mar 24, 2017	21.20	21.25	20.75	21.05	15,996	+0.10(+0.48%)
Mar 23, 2017	20.80	21.40	20.80	20.95	28,105	+0.10(+0.48%)
Mar 22, 2017	21.50	21.65	20.00	20.85	46,275	-0.85(-3.92%)
Mar 21, 2017	22.75	22.75	21.50	21.70	14,904	-0.80(-3.56%)
Mar 20, 2017	23.55	24.05	22.20	22.50	30,742	-1.25(-5.26%)
Mar 17, 2017	22.40	23.85	22.40	23.75	44,732	+1.35(+6.03%)
Mar 16, 2017	21.80	22.90	21.70	22.40	20,123	+0.80(+3.70%)
Mar 15, 2017	21.65	21.80	21.00	21.60	17,313	+0.60(+2.86%)
Mar 14, 2017	21.95	22.00	21.00	21.00	18,078	-1.10(-4.98%)
Mar 13, 2017	21.15	22.30	21.15	22.10	13,763	+0.95(+4.49%)
Mar 10, 2017	21.55	22.40	21.10	21.15	30,343	-0.30(-1.40%)
Mar 09, 2017	21.15	21.80	21.10	21.45	14,274	+0.50(+2.39%)
Mar 08, 2017	21.15	21.23	20.55	20.95	23,375	-0.05(-0.24%)
Mar 07, 2017	21.10	21.40	21.00	21.00	22,101	-0.05(-0.24%)
Mar 06, 2017	21.60	22.30	20.55	21.05	35,426	-0.75(-3.44%)
Mar 03, 2017	22.70	22.70	21.55	21.80	42,499	-0.85(-3.75%)
Mar 02, 2017	23.85	24.90	22.50	22.65	22,489	-1.15(-4.83%)

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.