Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.94	19.02	18.75	18.84	3,050,990	-0.15(-0.77%)
May 30, 2017	18.97	19.08	18.97	18.99	1,958,193	-0.08(-0.43%)
May 26, 2017	19.18	19.22	19.06	19.07	1,823,946	-0.13(-0.65%)
May 25, 2017	19.24	19.36	19.01	19.19	2,365,142	-0.07(-0.38%)
May 24, 2017	19.02	19.29	18.98	19.27	1,987,591	+0.20(+1.04%)
May 23, 2017	19.01	19.20	18.90	19.07	2,109,654	+0.15(+0.77%)
May 22, 2017	18.88	18.98	18.75	18.92	2,518,795	+0.11(+0.56%)
May 19, 2017	18.53	18.88	18.48	18.82	3,757,418	+0.36(+1.98%)
May 18, 2017	18.39	18.52	18.29	18.45	3,151,283	+0.02(+0.09%)
May 17, 2017	18.79	18.79	18.43	18.43	3,259,754	-0.34(-1.84%)
May 16, 2017	19.01	19.10	18.78	18.78	2,656,930	-0.15(-0.81%)
May 15, 2017	19.12	19.22	18.92	18.93	2,843,398	+0.10(+0.54%)
May 12, 2017	18.84	18.93	18.78	18.83	2,502,513	+0.06(+0.30%)
May 11, 2017	18.89	18.98	18.72	18.78	1,799,986	-0.21(-1.09%)
May 10, 2017	18.99	19.05	18.90	18.98	1,460,869	+0.13(+0.69%)
May 09, 2017	19.09	19.11	18.81	18.85	1,553,013	-0.24(-1.25%)
May 08, 2017	19.01	19.16	18.91	19.09	1,960,675	+0.08(+0.40%)
May 05, 2017	18.54	19.04	18.45	19.01	3,982,635	+0.55(+2.97%)
May 04, 2017	18.84	18.89	18.44	18.47	3,380,142	-0.45(-2.38%)
May 03, 2017	18.91	19.06	18.89	18.92	3,494,735	-0.09(-0.47%)
May 02, 2017	18.81	19.04	18.77	19.01	3,952,961	+0.20(+1.08%)
May 01, 2017	18.83	18.90	18.71	18.80	3,047,423	-0.03(-0.17%)
Apr 28, 2017	18.86	18.89	18.70	18.84	1,633,289	-0.01(-0.06%)
Apr 27, 2017	19.01	19.06	18.60	18.85	2,375,470	-0.13(-0.66%)
Apr 26, 2017	19.12	19.21	18.97	18.97	2,429,336	-0.21(-1.12%)
Apr 25, 2017	19.09	19.22	19.03	19.19	2,112,339	+0.10(+0.53%)
Apr 24, 2017	19.16	19.22	19.06	19.09	2,154,742	+0.06(+0.34%)
Apr 21, 2017	19.10	19.14	18.97	19.02	2,608,351	-0.11(-0.57%)
Apr 20, 2017	19.05	19.22	19.02	19.13	2,407,953	+0.09(+0.47%)
Apr 19, 2017	19.21	19.26	18.99	19.04	1,751,197	-0.23(-1.18%)
Apr 18, 2017	19.29	19.35	19.13	19.27	1,686,203	-0.14(-0.73%)
Apr 17, 2017	19.35	19.55	19.31	19.41	1,975,739	+0.09(+0.48%)
Apr 13, 2017	19.40	19.46	19.28	19.32	1,523,958	-0.07(-0.38%)
Apr 12, 2017	19.38	19.49	19.30	19.39	1,433,229	+0.05(+0.25%)
Apr 11, 2017	19.24	19.42	19.15	19.34	2,419,728	+0.07(+0.38%)
Apr 10, 2017	19.12	19.31	19.08	19.27	1,547,276	+0.23(+1.19%)
Apr 07, 2017	18.97	19.19	18.97	19.04	2,183,869	+0.11(+0.56%)
Apr 06, 2017	18.85	19.08	18.85	18.94	2,062,134	+0.21(+1.10%)
Apr 05, 2017	18.81	18.94	18.72	18.73	3,105,667	+0.03(+0.17%)
Apr 04, 2017	18.53	18.71	18.47	18.70	1,332,253	+0.11(+0.57%)
Apr 03, 2017	18.73	18.82	18.41	18.59	2,015,367	-0.13(-0.67%)
Mar 31, 2017	18.68	18.85	18.66	18.72	2,137,499	+0.08(+0.44%)
Mar 30, 2017	18.85	18.91	18.63	18.64	2,278,536	-0.17(-0.91%)
Mar 29, 2017	18.77	18.86	18.62	18.81	6,626,442	+0.36(+1.97%)
Mar 28, 2017	18.43	18.60	18.42	18.45	2,909,517	-0.03(-0.15%)
Mar 27, 2017	18.18	18.52	18.15	18.47	2,793,618	+0.17(+0.93%)
Mar 24, 2017	18.62	18.62	18.28	18.30	4,152,424	-0.02(-0.11%)
Mar 23, 2017	18.30	18.62	18.12	18.32	3,186,329	+0.04(+0.20%)
Mar 22, 2017	18.04	18.31	17.97	18.29	1,608,973	+0.17(+0.94%)
Mar 21, 2017	18.21	18.32	17.96	18.12	2,084,975	+0.05(+0.26%)
Mar 20, 2017	18.20	18.24	17.96	18.07	1,395,195	-0.11(-0.59%)
Mar 17, 2017	18.28	18.43	18.17	18.18	1,979,522	-0.09(-0.48%)
Mar 16, 2017	18.22	18.29	18.17	18.26	1,244,520	+0.08(+0.44%)
Mar 15, 2017	18.02	18.20	17.89	18.18	2,109,062	+0.25(+1.37%)
Mar 14, 2017	18.20	18.21	17.92	17.94	1,935,466	-0.42(-2.31%)
Mar 13, 2017	18.20	18.39	18.20	18.36	2,118,288	+0.15(+0.80%)
Mar 10, 2017	18.21	18.24	18.03	18.22	2,491,174	+0.13(+0.74%)
Mar 09, 2017	18.10	18.14	17.90	18.08	3,051,098	-0.02(-0.13%)
Mar 08, 2017	18.32	18.43	18.09	18.10	2,800,369	-0.29(-1.55%)
Mar 07, 2017	18.18	18.40	18.14	18.39	1,995,630	+0.21(+1.15%)
Mar 06, 2017	18.04	18.20	17.91	18.18	2,025,082	+0.17(+0.95%)
Mar 03, 2017	18.05	18.07	17.96	18.01	2,470,943	-0.07(-0.37%)
Mar 02, 2017	18.02	18.19	18.01	18.08	2,105,787	-0.04(-0.24%)

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.