Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.72	20.93	20.71	20.87	4,265,654	+0.20(+0.97%)
May 30, 2017	20.46	20.69	20.41	20.67	4,149,729	+0.21(+1.02%)
May 26, 2017	20.37	20.49	20.37	20.46	3,178,040	+0.02(+0.12%)
May 25, 2017	20.23	20.46	20.20	20.44	1,805,566	+0.25(+1.23%)
May 24, 2017	20.15	20.20	20.08	20.19	2,966,353	+0.06(+0.32%)
May 23, 2017	20.06	20.28	19.98	20.12	3,040,421	+0.10(+0.52%)
May 22, 2017	19.75	20.05	19.73	20.02	3,756,233	+0.25(+1.26%)
May 19, 2017	19.66	19.78	19.50	19.77	3,182,543	+0.16(+0.82%)
May 18, 2017	19.48	19.66	19.30	19.61	5,194,428	+0.20(+1.03%)
May 17, 2017	19.38	19.51	19.28	19.41	2,699,510	+0.03(+0.17%)
May 16, 2017	19.65	19.70	19.38	19.38	3,090,254	-0.25(-1.26%)
May 15, 2017	19.45	19.66	19.45	19.63	3,359,206	+0.18(+0.91%)
May 12, 2017	19.40	19.51	19.35	19.45	2,339,069	+0.13(+0.66%)
May 11, 2017	19.30	19.35	19.18	19.32	2,370,284	+0.00(+0.00%)
May 10, 2017	19.30	19.40	19.24	19.32	2,428,996	+0.03(+0.17%)
May 09, 2017	19.49	19.59	19.24	19.29	2,517,808	-0.22(-1.15%)
May 08, 2017	19.67	19.70	19.46	19.52	2,156,769	-0.12(-0.61%)
May 05, 2017	19.51	19.72	19.47	19.64	3,562,542	+0.20(+1.03%)
May 04, 2017	19.21	19.47	19.18	19.44	5,815,115	+0.22(+1.12%)
May 03, 2017	19.47	19.48	19.16	19.22	3,861,709	-0.18(-0.95%)
May 02, 2017	19.27	19.42	19.24	19.40	3,543,640	+0.12(+0.62%)
May 01, 2017	19.44	19.45	19.24	19.28	2,558,252	-0.13(-0.66%)
Apr 28, 2017	19.47	19.48	19.34	19.41	3,024,141	-0.09(-0.45%)
Apr 27, 2017	19.29	19.56	19.29	19.50	4,825,565	+0.22(+1.12%)
Apr 26, 2017	19.39	19.47	19.25	19.28	3,708,913	-0.13(-0.68%)
Apr 25, 2017	19.22	19.42	19.20	19.42	3,667,639	+0.14(+0.70%)
Apr 24, 2017	19.07	19.34	19.03	19.28	5,378,279	+0.06(+0.29%)
Apr 21, 2017	19.17	19.31	19.16	19.23	7,188,869	+0.06(+0.29%)
Apr 20, 2017	19.26	19.20	19.08	19.17	3,683,182	-0.09(-0.45%)
Apr 19, 2017	19.24	19.30	19.14	19.26	5,858,300	+0.02(+0.08%)
Apr 18, 2017	19.09	19.27	19.04	19.24	4,732,045	+0.15(+0.79%)
Apr 17, 2017	18.94	19.10	18.89	19.09	2,410,760	+0.19(+1.01%)
Apr 13, 2017	19.02	19.02	18.73	18.90	2,614,280	-0.13(-0.67%)
Apr 12, 2017	18.96	19.05	18.84	19.03	2,286,979	+0.07(+0.38%)
Apr 11, 2017	18.84	18.99	18.71	18.96	3,375,404	+0.09(+0.46%)
Apr 10, 2017	18.86	18.92	18.75	18.87	2,863,051	+0.05(+0.25%)
Apr 07, 2017	18.99	19.04	18.81	18.82	6,861,125	-0.13(-0.67%)
Apr 06, 2017	18.89	19.03	18.79	18.95	3,483,962	+0.05(+0.25%)
Apr 05, 2017	18.80	18.92	18.73	18.90	3,714,591	+0.10(+0.51%)
Apr 04, 2017	18.80	18.91	18.73	18.80	3,390,268	-0.02(-0.08%)
Apr 03, 2017	18.87	18.89	18.70	18.82	2,848,979	-0.09(-0.46%)
Mar 31, 2017	18.74	18.98	18.74	18.91	2,607,473	+0.16(+0.85%)
Mar 30, 2017	18.74	18.80	18.66	18.75	2,556,244	-0.10(-0.51%)
Mar 29, 2017	18.84	18.86	18.69	18.84	1,999,320	+0.00(+0.00%)
Mar 28, 2017	18.92	18.92	18.73	18.84	2,482,905	-0.08(-0.42%)
Mar 27, 2017	19.08	19.11	18.80	18.92	2,574,327	-0.05(-0.25%)
Mar 24, 2017	18.91	19.03	18.83	18.97	2,944,373	+0.10(+0.51%)
Mar 23, 2017	18.89	19.13	18.82	18.88	3,060,680	-0.05(-0.25%)
Mar 22, 2017	18.80	18.97	18.80	18.92	4,347,523	+0.19(+1.02%)
Mar 21, 2017	18.51	18.83	18.43	18.73	5,107,434	+0.28(+1.51%)
Mar 20, 2017	18.64	18.73	18.42	18.45	2,972,580	-0.22(-1.19%)
Mar 17, 2017	18.63	18.76	18.57	18.68	4,814,159	+0.10(+0.56%)
Mar 16, 2017	18.77	18.77	18.53	18.57	3,059,289	-0.27(-1.43%)
Mar 15, 2017	18.65	19.27	18.53	18.84	4,947,016	+0.28(+1.50%)
Mar 14, 2017	18.65	18.70	18.53	18.57	2,839,345	-0.11(-0.60%)
Mar 13, 2017	18.53	18.69	18.49	18.68	3,969,108	+0.14(+0.73%)
Mar 10, 2017	18.41	18.56	18.36	18.54	3,080,108	+0.27(+1.48%)
Mar 09, 2017	18.34	18.46	18.25	18.27	4,398,628	-0.02(-0.13%)
Mar 08, 2017	18.53	18.56	18.30	18.30	3,728,537	-0.38(-2.04%)
Mar 07, 2017	18.75	18.80	18.65	18.68	3,846,075	-0.06(-0.34%)
Mar 06, 2017	18.84	18.89	18.70	18.74	4,256,874	-0.11(-0.59%)
Mar 03, 2017	19.16	19.16	18.72	18.85	6,192,805	-0.29(-1.54%)
Mar 02, 2017	18.92	19.30	18.89	19.15	3,674,385	+0.15(+0.80%)

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.