Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.98	18.02	17.76	17.80	3,701,157	-0.15(-0.82%)
May 30, 2017	17.94	18.08	17.91	17.95	3,670,925	+0.01(+0.06%)
May 26, 2017	18.09	18.17	17.82	17.94	10,099,301	-0.24(-1.34%)
May 25, 2017	18.96	19.00	18.17	18.18	9,768,052	-0.75(-3.96%)
May 24, 2017	18.97	19.14	18.83	18.93	5,258,494	+0.02(+0.09%)
May 23, 2017	19.13	19.30	18.88	18.91	5,123,645	-0.15(-0.78%)
May 22, 2017	19.04	19.11	18.95	19.06	2,232,675	+0.02(+0.09%)
May 19, 2017	19.09	19.12	18.92	19.04	2,981,225	+0.06(+0.30%)
May 18, 2017	18.86	19.04	18.64	18.99	2,752,584	+0.14(+0.72%)
May 17, 2017	18.68	18.98	18.68	18.85	3,560,143	+0.08(+0.42%)
May 16, 2017	18.90	18.99	18.66	18.77	3,126,885	-0.11(-0.60%)
May 15, 2017	19.04	19.12	18.81	18.88	4,119,132	-0.05(-0.24%)
May 12, 2017	18.70	18.99	18.68	18.93	3,825,914	+0.27(+1.46%)
May 11, 2017	18.38	18.71	18.27	18.66	4,483,578	+0.28(+1.52%)
May 10, 2017	18.24	18.49	18.17	18.38	3,851,218	+0.17(+0.94%)
May 09, 2017	18.33	18.42	18.09	18.21	6,436,469	-0.12(-0.68%)
May 08, 2017	18.39	18.40	18.19	18.33	5,105,160	+0.06(+0.31%)
May 05, 2017	18.02	18.30	18.02	18.28	4,288,606	+0.27(+1.52%)
May 04, 2017	18.51	18.53	17.83	18.00	7,178,021	-0.44(-2.37%)
May 03, 2017	18.51	18.56	18.27	18.44	4,074,052	-0.05(-0.25%)
May 02, 2017	18.58	18.67	18.36	18.49	5,147,041	-0.09(-0.49%)
May 01, 2017	18.77	18.83	18.53	18.58	5,260,313	-0.18(-0.94%)
Apr 28, 2017	19.25	19.25	18.69	18.75	4,797,169	-0.53(-2.77%)
Apr 27, 2017	19.24	19.42	19.10	19.29	3,401,754	+0.10(+0.53%)
Apr 26, 2017	19.20	19.30	19.02	19.19	3,692,131	-0.01(-0.03%)
Apr 25, 2017	19.17	19.35	19.13	19.19	3,757,837	+0.03(+0.17%)
Apr 24, 2017	19.55	19.60	18.93	19.16	5,807,482	-0.36(-1.83%)
Apr 21, 2017	19.50	19.57	19.43	19.51	2,264,379	+0.02(+0.09%)
Apr 20, 2017	19.35	19.50	19.30	19.50	1,646,315	+0.16(+0.84%)
Apr 19, 2017	19.29	19.53	19.24	19.34	3,313,760	+0.05(+0.26%)
Apr 18, 2017	19.22	19.39	19.18	19.29	3,990,327	+0.06(+0.32%)
Apr 17, 2017	19.10	19.35	19.10	19.22	2,950,284	+0.22(+1.17%)
Apr 13, 2017	19.04	19.14	18.98	19.00	2,189,159	-0.03(-0.15%)
Apr 12, 2017	19.02	19.14	18.98	19.03	2,640,388	+0.02(+0.12%)
Apr 11, 2017	18.90	19.06	18.80	19.01	3,284,715	+0.11(+0.56%)
Apr 10, 2017	18.87	18.95	18.78	18.90	2,251,039	+0.07(+0.39%)
Apr 07, 2017	18.66	18.97	18.65	18.83	2,419,602	+0.16(+0.84%)
Apr 06, 2017	18.74	18.75	18.49	18.67	4,270,307	-0.08(-0.45%)
Apr 05, 2017	18.62	18.87	18.55	18.76	3,825,001	+0.17(+0.90%)
Apr 04, 2017	18.47	18.69	18.43	18.59	3,103,271	+0.08(+0.45%)
Apr 03, 2017	18.41	18.52	18.29	18.51	4,138,067	+0.10(+0.55%)
Mar 31, 2017	18.40	18.51	18.34	18.40	2,532,948	+0.00(+0.00%)
Mar 30, 2017	18.41	18.49	18.17	18.40	2,512,501	+0.01(+0.03%)
Mar 29, 2017	18.29	18.42	18.25	18.40	2,672,312	+0.11(+0.58%)
Mar 28, 2017	18.12	18.37	18.06	18.29	2,848,930	+0.19(+1.05%)
Mar 27, 2017	18.07	18.32	18.03	18.10	3,147,658	+0.04(+0.22%)
Mar 24, 2017	17.95	18.10	17.94	18.06	2,053,450	+0.17(+0.97%)
Mar 23, 2017	17.66	18.01	17.65	17.89	3,070,619	+0.20(+1.14%)
Mar 22, 2017	17.45	17.76	17.41	17.69	2,348,285	+0.26(+1.50%)
Mar 21, 2017	17.57	17.62	17.39	17.43	2,607,478	-0.07(-0.41%)
Mar 20, 2017	17.68	17.80	17.50	17.50	2,567,348	-0.14(-0.79%)
Mar 17, 2017	17.58	17.82	17.55	17.64	4,477,945	+0.04(+0.22%)
Mar 16, 2017	17.55	17.65	17.49	17.60	1,637,557	+0.06(+0.35%)
Mar 15, 2017	17.28	17.65	17.26	17.54	3,518,736	+0.32(+1.88%)
Mar 14, 2017	17.31	17.35	17.17	17.22	4,513,554	-0.11(-0.64%)
Mar 13, 2017	17.43	17.56	17.30	17.33	2,278,106	-0.07(-0.39%)
Mar 10, 2017	17.49	17.65	17.27	17.39	1,867,543	+0.02(+0.13%)
Mar 09, 2017	17.63	17.69	17.22	17.37	2,822,821	-0.27(-1.52%)
Mar 08, 2017	17.91	17.96	17.55	17.64	3,129,138	-0.37(-2.07%)
Mar 07, 2017	17.92	18.06	17.76	18.01	2,246,086	+0.05(+0.28%)
Mar 06, 2017	18.19	18.23	17.89	17.96	2,637,541	-0.30(-1.65%)
Mar 03, 2017	18.25	18.28	18.03	18.27	2,541,663	+0.01(+0.03%)
Mar 02, 2017	18.23	18.28	18.03	18.26	2,693,282	+0.03(+0.15%)

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.