Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.13	20.00	19.03	19.87	1,813	-0.13(-0.65%)
May 30, 2017	19.90	20.00	19.90	20.00	1,236	+0.44(+2.25%)
May 26, 2017	19.90	19.90	19.56	19.56	733	-0.12(-0.61%)
May 25, 2017	18.59	19.68	18.59	19.68	1,006	+0.56(+2.93%)
May 24, 2017	18.34	19.68	18.34	19.12	1,740	-0.56(-2.85%)
May 23, 2017	19.25	19.68	19.25	19.68	1,357	+1.38(+7.54%)
May 22, 2017	18.55	18.55	18.30	18.30	851	+0.05(+0.27%)
May 19, 2017	19.76	19.76	18.25	18.25	1,767	-2.55(-12.26%)
May 18, 2017	21.50	22.00	20.80	20.80	2,085	-0.70(-3.26%)
May 17, 2017	18.50	21.50	18.50	21.50	1,042	+1.25(+6.17%)
May 16, 2017	20.24	20.50	20.22	20.25	7,523	+0.85(+4.38%)
May 15, 2017	19.96	19.99	19.40	19.40	2,320	-0.55(-2.76%)
May 12, 2017	19.85	19.95	19.85	19.95	847	+0.36(+1.84%)
May 11, 2017	18.98	19.59	18.65	19.59	975	+1.14(+6.18%)
May 10, 2017	17.45	19.17	17.45	18.45	3,047	+1.20(+6.96%)
May 09, 2017	17.10	17.25	16.50	17.25	3,118	+0.15(+0.88%)
May 08, 2017	18.02	18.30	17.00	17.10	6,824	-1.90(-10.00%)
May 05, 2017	19.01	19.59	19.00	19.00	2,186	-1.50(-7.32%)
May 04, 2017	20.50	20.50	19.95	20.50	3,137	-0.50(-2.38%)
May 03, 2017	21.50	21.50	20.85	21.00	2,796	-0.50(-2.33%)
May 02, 2017	21.00	21.50	21.00	21.50	266	+0.00(+0.00%)
May 01, 2017	21.50	21.50	21.30	21.50	657	+0.92(+4.47%)
Apr 28, 2017	20.37	20.58	20.37	20.58	526	+0.19(+0.91%)
Apr 27, 2017	20.52	21.00	20.27	20.39	601	-0.51(-2.42%)
Apr 26, 2017	20.90	20.90	20.90	20.90	231	+0.19(+0.92%)
Apr 25, 2017	20.05	20.71	20.00	20.71	1,208	+0.21(+1.02%)
Apr 24, 2017	20.07	21.18	20.07	20.50	542	-0.50(-2.38%)
Apr 21, 2017	19.50	21.00	19.50	21.00	261	+0.50(+2.44%)
Apr 20, 2017	20.57	20.57	20.50	20.50	747	+0.72(+3.64%)
Apr 19, 2017	19.77	21.39	19.77	19.78	917	-1.43(-6.74%)
Apr 17, 2017				21.21	14	+0.61(+2.96%)
Apr 13, 2017	19.76	20.60	19.75	20.60	557	+1.00(+5.10%)
Apr 12, 2017	18.00	19.60	18.00	19.60	1,057	-0.22(-1.11%)
Apr 11, 2017	18.42	19.82	17.07	19.82	3,894	+0.04(+0.20%)
Apr 07, 2017				19.78	174	+0.38(+1.96%)
Apr 06, 2017	19.40	19.40	19.40	19.40	748	+0.15(+0.78%)
Apr 05, 2017	19.25	19.25	19.25	19.25	121	+1.05(+5.77%)
Apr 04, 2017	17.62	18.20	17.62	18.20	890	+0.22(+1.20%)
Apr 03, 2017	18.00	18.00	17.98	17.98	682	-1.29(-6.68%)
Mar 31, 2017	19.31	19.31	19.27	19.27	871	+1.67(+9.49%)
Mar 30, 2017	17.80	18.80	17.60	17.60	3,923	-0.40(-2.22%)
Mar 29, 2017	21.40	21.40	18.00	18.00	4,207	-3.50(-16.28%)
Mar 28, 2017	20.61	21.50	20.61	21.50	656	+0.83(+4.02%)
Mar 27, 2017	19.74	20.67	19.74	20.67	2,642	+0.12(+0.58%)
Mar 24, 2017	20.43	20.55	20.43	20.55	550	-0.08(-0.39%)
Mar 23, 2017	20.76	20.76	20.42	20.63	2,434	-0.74(-3.46%)
Mar 21, 2017				21.37	1	+0.00(+0.00%)
Mar 17, 2017				21.37	161	-0.03(-0.14%)
Mar 16, 2017	21.40	21.40	20.95	21.40	978	+0.00(+0.00%)
Mar 15, 2017	21.40	21.40	21.40	21.40	537	+0.00(+0.00%)
Mar 14, 2017	21.00	21.40	21.00	21.40	2,040	+0.45(+2.15%)
Mar 13, 2017	21.00	21.00	20.51	20.95	1,163	+1.00(+5.01%)
Mar 10, 2017	19.27	19.97	19.19	19.95	1,679	-0.82(-3.95%)
Mar 09, 2017	19.80	20.77	19.79	20.77	1,073	+0.79(+3.95%)
Mar 08, 2017	21.00	21.00	18.01	19.98	1,900	-1.02(-4.86%)
Mar 07, 2017	21.00	21.00	21.00	21.00	100	+0.65(+3.19%)
Mar 06, 2017	19.45	20.50	19.45	20.35	793	+0.35(+1.75%)
Mar 03, 2017	20.00	20.00	20.00	20.00	360	-0.15(-0.74%)

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.