Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.63	23.63	23.04	23.16	1,268,436	-0.36(-1.53%)
May 30, 2017	23.46	23.70	23.46	23.52	1,036,379	-0.09(-0.40%)
May 26, 2017	23.74	23.78	23.52	23.61	779,915	-0.08(-0.33%)
May 25, 2017	23.62	23.78	23.55	23.69	872,470	+0.12(+0.51%)
May 24, 2017	23.79	23.79	23.49	23.57	1,594,469	-0.07(-0.29%)
May 23, 2017	23.12	23.68	23.01	23.64	1,347,382	+0.54(+2.34%)
May 22, 2017	22.68	23.12	22.56	23.10	2,312,438	+0.74(+3.29%)
May 19, 2017	22.61	22.61	22.13	22.36	2,296,300	-0.10(-0.46%)
May 18, 2017	22.56	22.66	22.32	22.47	1,033,403	-0.20(-0.87%)
May 17, 2017	22.67	23.01	22.43	22.66	2,796,310	-0.75(-3.22%)
May 16, 2017	23.26	23.43	23.07	23.42	1,309,258	+0.19(+0.81%)
May 15, 2017	23.22	23.51	23.18	23.23	1,232,380	+0.11(+0.48%)
May 12, 2017	23.18	23.22	22.79	23.12	1,363,308	-0.07(-0.30%)
May 11, 2017	23.15	23.22	23.02	23.18	996,746	+0.03(+0.15%)
May 10, 2017	23.28	23.29	23.12	23.15	1,190,035	-0.13(-0.55%)
May 09, 2017	22.95	23.49	22.85	23.28	3,148,556	+0.45(+1.99%)
May 08, 2017	22.75	22.83	22.59	22.83	1,753,386	+0.16(+0.72%)
May 05, 2017	22.45	22.77	22.35	22.66	1,033,301	+0.25(+1.11%)
May 04, 2017	22.69	22.69	22.21	22.41	1,842,103	-0.22(-0.98%)
May 03, 2017	22.85	22.93	22.60	22.64	1,418,910	-0.24(-1.05%)
May 02, 2017	22.93	23.10	22.80	22.88	2,151,096	-0.13(-0.56%)
May 01, 2017	22.88	23.08	22.43	23.01	2,371,605	+0.07(+0.30%)
Apr 28, 2017	23.80	23.80	22.84	22.94	1,525,606	-0.37(-1.58%)
Apr 27, 2017	22.72	23.38	22.60	23.30	2,929,906	+0.71(+3.15%)
Apr 26, 2017	22.17	22.89	22.17	22.59	3,047,420	+0.45(+2.05%)
Apr 25, 2017	21.57	22.15	21.55	22.14	1,492,424	+0.64(+2.99%)
Apr 24, 2017	21.85	22.00	21.47	21.50	1,418,786	+0.07(+0.32%)
Apr 21, 2017	22.05	22.05	21.27	21.43	1,813,631	-0.51(-2.30%)
Apr 20, 2017	21.93	22.17	21.85	21.93	918,636	+0.12(+0.55%)
Apr 19, 2017	22.05	22.26	21.75	21.81	1,635,515	-0.12(-0.55%)
Apr 18, 2017	22.17	22.42	21.76	21.93	2,149,860	-0.42(-1.88%)
Apr 17, 2017	21.93	22.45	21.89	22.35	2,738,688	+0.40(+1.83%)
Apr 13, 2017	22.04	22.13	21.75	21.95	3,268,171	-0.15(-0.70%)
Apr 12, 2017	21.97	22.47	21.91	22.11	2,761,192	+0.09(+0.39%)
Apr 11, 2017	21.78	22.05	21.61	22.02	1,511,465	+0.16(+0.74%)
Apr 10, 2017	21.68	22.09	21.61	21.86	1,476,435	+0.18(+0.83%)
Apr 07, 2017	21.84	21.99	21.60	21.68	1,203,487	-0.09(-0.39%)
Apr 06, 2017	21.38	22.11	21.25	21.76	2,979,795	+0.37(+1.72%)
Apr 05, 2017	21.30	21.69	21.26	21.39	2,532,202	+0.23(+1.09%)
Apr 04, 2017	21.11	21.32	20.99	21.16	1,213,990	+0.05(+0.24%)
Apr 03, 2017	20.99	21.19	20.85	21.11	1,623,302	+0.27(+1.32%)
Mar 31, 2017	20.50	20.99	20.45	20.84	1,637,578	+0.28(+1.38%)
Mar 30, 2017	20.14	20.56	20.08	20.55	1,705,494	+0.43(+2.13%)
Mar 29, 2017	20.15	20.23	19.86	20.13	1,768,566	+0.00(+0.00%)
Mar 28, 2017	20.01	20.44	20.01	20.13	2,867,514	+0.04(+0.21%)
Mar 27, 2017	19.80	20.13	19.63	20.08	2,864,061	+0.03(+0.17%)
Mar 24, 2017	20.12	20.24	19.92	20.05	2,147,009	-0.09(-0.43%)
Mar 23, 2017	20.30	20.37	20.03	20.13	2,136,504	-0.14(-0.68%)
Mar 22, 2017	19.97	20.33	19.88	20.27	2,263,044	+0.30(+1.50%)
Mar 21, 2017	20.08	20.21	19.93	19.97	3,531,568	-0.03(-0.17%)
Mar 20, 2017	19.76	20.17	19.71	20.01	2,766,774	+0.31(+1.57%)
Mar 17, 2017	19.97	19.97	19.66	19.70	2,345,218	-0.16(-0.82%)
Mar 16, 2017	20.37	20.45	19.86	19.86	2,225,436	-0.45(-2.24%)
Mar 15, 2017	20.07	20.34	19.96	20.31	2,507,669	+0.33(+1.67%)
Mar 14, 2017	19.92	20.05	19.77	19.98	2,201,180	-0.03(-0.13%)
Mar 13, 2017	19.70	20.26	19.66	20.01	4,499,810	+0.45(+2.32%)
Mar 10, 2017	19.34	19.59	19.34	19.55	2,516,659	+0.33(+1.69%)
Mar 09, 2017	19.54	19.66	19.14	19.23	1,429,024	-0.20(-1.01%)
Mar 08, 2017	19.54	19.71	19.19	19.42	1,893,438	-0.07(-0.35%)
Mar 07, 2017	19.54	19.66	19.39	19.49	1,707,777	-0.13(-0.65%)
Mar 06, 2017	19.53	19.71	19.24	19.62	3,291,159	+0.15(+0.79%)
Mar 03, 2017	19.11	19.49	18.90	19.47	1,956,209	+0.35(+1.84%)
Mar 02, 2017	19.66	19.68	19.11	19.12	2,291,799	-0.53(-2.70%)

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.