Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.03	19.23	18.98	19.23	14,375	+0.17(+0.91%)
May 30, 2017	18.93	19.12	18.93	19.06	9,045	+0.09(+0.46%)
May 26, 2017	18.99	19.01	18.94	18.97	6,696	-0.03(-0.14%)
May 25, 2017	19.00	19.12	18.97	19.00	8,675	-0.03(-0.14%)
May 24, 2017	18.95	19.02	18.87	19.02	6,661	+0.06(+0.30%)
May 23, 2017	19.01	19.01	18.84	18.96	10,555	-0.05(-0.25%)
May 22, 2017	18.86	19.01	18.86	19.01	17,124	+0.28(+1.51%)
May 19, 2017	18.87	19.12	18.73	18.73	10,486	+0.04(+0.21%)
May 18, 2017	19.12	19.12	18.66	18.69	25,197	-0.27(-1.42%)
May 17, 2017	19.23	19.23	18.86	18.96	12,021	-0.20(-1.07%)
May 16, 2017	19.29	19.29	18.96	19.16	25,298	-0.13(-0.70%)
May 15, 2017	19.26	19.34	19.08	19.30	20,806	+0.09(+0.47%)
May 12, 2017	19.13	19.23	19.13	19.21	7,112	-0.10(-0.50%)
May 11, 2017	19.08	19.51	19.03	19.30	20,369	+0.18(+0.95%)
May 10, 2017	19.23	19.23	18.88	19.12	18,572	-0.11(-0.56%)
May 09, 2017	19.32	19.32	19.14	19.23	10,341	-0.04(-0.23%)
May 08, 2017	19.26	19.84	19.20	19.27	19,377	+0.15(+0.79%)
May 05, 2017	19.14	19.37	19.03	19.12	11,201	-0.34(-1.76%)
May 04, 2017	19.36	19.46	19.01	19.46	8,133	+0.32(+1.65%)
May 03, 2017	19.07	19.38	19.07	19.15	20,304	+0.06(+0.32%)
May 02, 2017	19.36	19.36	18.64	19.09	24,207	+0.01(+0.07%)
May 01, 2017	19.29	19.50	19.07	19.07	36,422	+0.20(+1.03%)
Apr 28, 2017	18.91	18.91	18.50	18.88	8,671	-0.02(-0.09%)
Apr 27, 2017	18.38	19.08	18.32	18.90	33,319	+0.80(+4.41%)
Apr 26, 2017	17.86	18.40	17.84	18.10	14,438	+0.23(+1.31%)
Apr 25, 2017	18.04	18.04	17.58	17.86	55,712	+0.68(+3.95%)
Apr 24, 2017	17.08	17.29	17.08	17.18	9,813	+0.13(+0.74%)
Apr 21, 2017	17.09	17.09	17.00	17.06	2,486	+0.08(+0.49%)
Apr 20, 2017	16.56	16.98	16.53	16.98	13,160	+0.49(+2.97%)
Apr 19, 2017	16.47	16.56	16.47	16.49	6,519	-0.03(-0.18%)
Apr 18, 2017	16.53	16.53	16.26	16.52	8,138	+0.04(+0.26%)
Apr 17, 2017	16.34	16.52	16.34	16.47	1,790	+0.13(+0.80%)
Apr 13, 2017	16.34	16.34	16.18	16.34	8,936	+0.04(+0.27%)
Apr 12, 2017	16.30	16.30	15.89	16.30	3,310	-0.00(-0.03%)
Apr 11, 2017	16.47	16.47	16.26	16.30	2,018	+0.10(+0.59%)
Apr 10, 2017	15.91	16.56	15.91	16.21	3,923	-0.20(-1.24%)
Apr 06, 2017		16.41	16.41	16.41	76	+0.16(+0.96%)
Apr 05, 2017	15.82	16.26	15.68	16.26	9,947	+0.22(+1.35%)
Apr 04, 2017	16.04	16.04	15.78	16.04	2,943	-0.18(-1.10%)
Apr 03, 2017	16.18	16.23	15.63	16.22	4,159	+0.03(+0.21%)
Mar 31, 2017	15.78	16.21	15.78	16.18	7,095	+0.10(+0.59%)
Mar 30, 2017	15.95	16.14	15.89	16.09	4,521	+0.16(+1.01%)
Mar 29, 2017	15.91	15.93	15.87	15.93	4,493	+0.28(+1.80%)
Mar 28, 2017	15.76	15.96	15.52	15.64	9,621	-0.31(-1.93%)
Mar 27, 2017	16.04	16.04	15.95	15.95	982	+0.30(+1.94%)
Mar 24, 2017	15.63	15.65	15.61	15.65	4,717	+0.02(+0.14%)
Mar 23, 2017	16.01	16.01	15.63	15.63	2,512	+0.00(+0.00%)
Mar 22, 2017	15.71	16.13	15.63	15.63	6,210	-0.20(-1.23%)
Mar 21, 2017	16.44	16.44	15.82	15.82	40,717	-0.71(-4.29%)
Mar 20, 2017	15.84	16.58	15.83	16.53	27,866	+0.71(+4.48%)
Mar 17, 2017	15.82	15.82	15.71	15.82	5,432	-0.02(-0.11%)
Mar 16, 2017	15.71	15.84	15.70	15.84	7,169	+0.15(+0.94%)
Mar 15, 2017	15.90	15.90	15.69	15.69	3,278	+0.04(+0.26%)
Mar 14, 2017	15.74	15.75	15.65	15.65	4,470	-0.08(-0.52%)
Mar 13, 2017	15.73	15.73	15.71	15.73	1,949	+0.06(+0.39%)
Mar 10, 2017	15.84	15.84	15.61	15.67	8,539	-0.04(-0.28%)
Mar 09, 2017	15.71	16.04	15.65	15.71	10,486	+0.00(+0.00%)
Mar 08, 2017	15.61	15.71	15.61	15.71	23,926	-0.04(-0.27%)
Mar 07, 2017	15.86	15.89	15.68	15.76	7,035	-0.14(-0.91%)
Mar 06, 2017	16.13	16.13	15.62	15.90	15,098	-0.23(-1.40%)
Mar 03, 2017	16.15	16.57	16.10	16.13	8,975	-0.03(-0.19%)
Mar 02, 2017	16.47	16.47	16.07	16.16	8,676	-0.21(-1.31%)

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.