Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.24	19.56	18.92	19.36	9,024	-0.01(-0.05%)
May 30, 2017	18.88	19.65	18.82	19.37	9,488	+0.29(+1.52%)
May 26, 2017	19.24	19.54	19.00	19.08	3,761	-0.19(-0.99%)
May 25, 2017	19.40	19.63	19.02	19.27	22,015	+0.15(+0.78%)
May 24, 2017	19.60	19.60	18.49	19.12	29,114	-0.30(-1.54%)
May 23, 2017	19.70	19.70	19.42	19.42	26,314	-0.03(-0.15%)
May 22, 2017	20.10	20.38	19.44	19.45	15,403	-0.33(-1.67%)
May 19, 2017	20.20	20.20	19.65	19.78	27,796	-0.14(-0.70%)
May 18, 2017	20.59	20.59	19.35	19.92	33,346	-0.82(-3.95%)
May 17, 2017	21.10	22.46	20.74	20.74	18,606	-0.70(-3.26%)
May 16, 2017	20.75	21.50	20.44	21.44	8,202	+0.64(+3.08%)
May 15, 2017	20.55	21.36	20.50	20.80	15,821	+0.19(+0.90%)
May 12, 2017	20.10	20.61	20.10	20.61	13,434	-0.18(-0.84%)
May 11, 2017	20.94	21.38	20.40	20.79	15,713	-0.55(-2.58%)
May 10, 2017	20.94	21.34	20.38	21.34	5,718	+0.35(+1.67%)
May 09, 2017	20.49	21.19	20.40	20.99	21,384	+0.69(+3.40%)
May 08, 2017	19.98	20.92	19.52	20.30	27,261	+0.54(+2.73%)
May 05, 2017	20.05	20.48	19.75	19.76	21,151	-0.10(-0.50%)
May 04, 2017	20.50	20.50	19.36	19.86	26,469	-0.41(-2.02%)
May 03, 2017	20.50	20.97	20.07	20.27	24,715	+0.09(+0.45%)
May 02, 2017	21.75	21.75	19.78	20.18	27,694	-1.38(-6.40%)
May 01, 2017	22.64	22.80	21.22	21.56	23,063	-0.64(-2.88%)
Apr 28, 2017	22.56	23.75	22.00	22.20	35,205	-0.14(-0.63%)
Apr 27, 2017	21.94	22.66	21.82	22.34	15,946	+0.25(+1.13%)
Apr 26, 2017	21.50	22.29	21.15	22.09	20,035	+0.77(+3.61%)
Apr 25, 2017	20.15	21.50	20.15	21.32	19,424	+1.12(+5.54%)
Apr 24, 2017	19.84	20.45	19.84	20.20	10,597	+0.48(+2.43%)
Apr 21, 2017	19.47	20.16	19.47	19.72	23,369	-0.25(-1.25%)
Apr 20, 2017	20.21	20.21	19.52	19.97	19,361	-0.03(-0.15%)
Apr 19, 2017	19.62	20.16	19.48	20.00	25,211	+0.56(+2.88%)
Apr 18, 2017	20.06	20.06	19.32	19.44	16,067	-0.50(-2.51%)
Apr 17, 2017	19.61	20.69	19.41	19.94	20,850	+0.56(+2.89%)
Apr 13, 2017	19.56	20.00	19.23	19.38	22,735	-0.26(-1.32%)
Apr 12, 2017	19.91	20.34	19.54	19.64	20,713	-0.20(-1.01%)
Apr 11, 2017	20.81	21.09	19.11	19.84	47,185	-1.16(-5.52%)
Apr 10, 2017	20.52	21.48	19.70	21.00	38,593	+0.50(+2.44%)
Apr 07, 2017	20.55	21.22	19.00	20.50	60,882	-0.05(-0.24%)
Apr 06, 2017	19.95	21.00	18.79	20.55	59,507	+0.36(+1.78%)
Apr 05, 2017	21.50	22.00	20.18	20.19	36,921	-1.41(-6.53%)
Apr 04, 2017	23.75	24.41	20.55	21.60	70,743	-2.43(-10.11%)
Apr 03, 2017	23.75	25.44	23.50	24.03	44,222	-0.36(-1.48%)
Mar 31, 2017	24.15	24.40	23.28	24.39	24,816	+0.37(+1.54%)
Mar 30, 2017	24.35	24.46	23.30	24.02	37,999	+0.08(+0.33%)
Mar 29, 2017	23.99	24.86	23.51	23.94	59,921	+0.05(+0.21%)
Mar 28, 2017	24.75	25.35	23.50	23.89	79,777	-1.11(-4.44%)
Mar 27, 2017	25.00	25.00	23.70	25.00	41,338	+0.41(+1.67%)
Mar 24, 2017	25.48	25.48	24.54	24.59	31,057	-0.74(-2.92%)
Mar 23, 2017	24.43	25.40	24.43	25.33	48,664	+0.73(+2.97%)
Mar 22, 2017	26.00	26.20	24.03	24.60	59,702	-1.46(-5.60%)
Mar 21, 2017	26.50	27.20	25.38	26.06	71,367	-2.44(-8.56%)
Mar 20, 2017	30.50	30.50	28.02	28.50	47,516	-1.48(-4.94%)
Mar 17, 2017	30.00	30.78	29.97	29.98	54,432	+0.31(+1.04%)
Mar 16, 2017	30.00	30.56	29.07	29.67	117,276	-0.32(-1.07%)
Mar 15, 2017	30.00	30.00	29.41	29.99	20,652	+0.01(+0.03%)
Mar 14, 2017	29.09	30.00	29.01	29.98	19,841	+0.69(+2.36%)
Mar 13, 2017	30.00	30.03	29.00	29.29	36,853	-0.73(-2.43%)
Mar 10, 2017	29.95	30.48	28.89	30.02	27,615	+0.27(+0.91%)
Mar 09, 2017	29.75	32.89	29.74	29.75	35,144	+0.03(+0.10%)
Mar 08, 2017	31.83	31.83	28.86	29.72	42,700	-1.10(-3.57%)
Mar 07, 2017	32.50	33.02	29.06	30.82	80,720	-1.41(-4.37%)
Mar 06, 2017	30.63	33.63	30.50	32.23	114,980	+2.78(+9.44%)
Mar 03, 2017	29.00	29.75	28.64	29.45	35,352	+0.45(+1.55%)
Mar 02, 2017	25.49	29.00	25.49	29.00	79,054	+3.07(+11.84%)

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.