Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.90	19.20	17.50	17.60	106,624	-0.30(-1.68%)
May 30, 2017	18.10	18.10	17.60	17.90	89,988	-0.25(-1.38%)
May 26, 2017	18.10	18.40	17.95	18.15	42,445	+0.05(+0.28%)
May 25, 2017	18.55	18.85	18.10	18.10	67,414	-0.35(-1.90%)
May 24, 2017	18.00	18.60	17.95	18.45	70,570	+0.35(+1.93%)
May 23, 2017	18.35	18.60	17.95	18.10	47,237	-0.20(-1.09%)
May 22, 2017	18.15	18.60	17.90	18.30	71,690	+0.20(+1.10%)
May 19, 2017	18.50	18.75	18.00	18.10	82,922	-0.40(-2.16%)
May 18, 2017	18.55	18.80	18.45	18.50	73,008	-0.15(-0.80%)
May 17, 2017	19.25	19.35	18.55	18.65	85,527	-0.75(-3.87%)
May 16, 2017	19.35	19.60	18.85	19.40	110,841	+0.10(+0.52%)
May 15, 2017	20.60	20.85	19.20	19.30	116,144	-1.20(-5.85%)
May 12, 2017	21.60	21.60	20.40	20.50	124,691	-1.25(-5.75%)
May 11, 2017	21.75	21.90	20.90	21.75	93,378	-0.10(-0.46%)
May 10, 2017	21.75	22.20	21.40	21.85	61,176	-0.05(-0.23%)
May 09, 2017	21.95	22.10	21.65	21.90	50,276	-0.10(-0.45%)
May 08, 2017	22.10	22.35	21.65	22.00	58,182	-0.15(-0.68%)
May 05, 2017	22.60	22.70	21.85	22.15	86,334	-0.60(-2.64%)
May 04, 2017	23.90	24.05	22.50	22.75	136,650	-1.20(-5.01%)
May 03, 2017	24.15	24.32	22.75	23.95	112,581	-0.10(-0.42%)
May 02, 2017	24.20	24.57	23.75	24.05	109,581	-0.10(-0.41%)
May 01, 2017	23.60	24.80	23.45	24.15	287,503	+0.55(+2.33%)
Apr 28, 2017	22.90	23.75	22.75	23.60	178,592	+0.65(+2.83%)
Apr 27, 2017	22.30	23.15	22.00	22.95	159,117	+0.65(+2.91%)
Apr 26, 2017	21.65	22.30	21.65	22.30	98,232	+0.60(+2.76%)
Apr 25, 2017	21.80	21.95	21.60	21.70	114,762	+0.10(+0.46%)
Apr 24, 2017	21.50	22.00	21.50	21.60	55,257	+0.10(+0.47%)
Apr 21, 2017	21.45	21.85	21.05	21.50	49,480	+0.05(+0.23%)
Apr 20, 2017	21.35	22.10	21.35	21.45	63,754	+0.30(+1.42%)
Apr 19, 2017	20.95	21.25	20.95	21.15	38,806	+0.25(+1.20%)
Apr 18, 2017	20.60	21.05	20.60	20.90	50,417	+0.25(+1.21%)
Apr 17, 2017	20.70	21.10	20.60	20.65	41,567	-0.05(-0.24%)
Apr 13, 2017	21.20	21.25	20.60	20.70	30,970	-0.40(-1.90%)
Apr 12, 2017	21.15	21.35	21.05	21.10	24,618	-0.15(-0.71%)
Apr 11, 2017	20.80	21.35	20.80	21.25	49,529	+0.35(+1.67%)
Apr 10, 2017	20.40	21.15	20.40	20.90	29,591	+0.40(+1.95%)
Apr 07, 2017	20.90	20.90	20.45	20.50	142,745	-0.45(-2.15%)
Apr 06, 2017	20.55	21.30	20.55	20.95	58,110	+0.35(+1.70%)
Apr 05, 2017	21.25	21.40	20.45	20.60	102,629	-0.60(-2.83%)
Apr 04, 2017	21.05	21.40	21.00	21.20	95,409	+0.00(+0.00%)
Apr 03, 2017	21.60	21.75	21.10	21.20	59,864	-0.25(-1.17%)
Mar 31, 2017	21.35	21.60	21.10	21.45	68,970	+0.05(+0.23%)
Mar 30, 2017	20.85	21.50	20.85	21.40	106,533	+0.20(+0.94%)
Mar 29, 2017	20.35	21.50	20.20	21.20	144,380	+0.75(+3.67%)
Mar 28, 2017	19.80	20.60	19.70	20.45	103,251	+1.05(+5.41%)
Mar 27, 2017	19.20	19.90	19.20	19.40	51,346	+0.00(+0.00%)
Mar 24, 2017	19.30	19.80	19.30	19.40	64,085	+0.00(+0.00%)
Mar 23, 2017	19.05	19.80	19.00	19.40	58,099	+0.30(+1.57%)
Mar 22, 2017	19.50	19.50	18.05	19.10	127,560	-0.55(-2.80%)
Mar 21, 2017	20.00	20.55	19.05	19.65	154,220	+0.45(+2.34%)
Mar 20, 2017	19.90	19.90	19.05	19.20	66,679	-0.75(-3.76%)
Mar 17, 2017	19.35	19.95	19.27	19.95	125,495	+0.40(+2.05%)
Mar 16, 2017	19.20	19.60	19.18	19.55	27,267	+0.35(+1.82%)
Mar 15, 2017	18.60	19.30	18.60	19.20	42,384	+0.50(+2.67%)
Mar 14, 2017	19.10	19.20	18.55	18.70	37,051	-0.50(-2.60%)
Mar 13, 2017	19.05	19.65	19.05	19.20	79,746	+0.25(+1.32%)
Mar 10, 2017	18.90	19.10	18.60	18.95	67,485	+0.20(+1.07%)
Mar 09, 2017	18.75	18.95	18.50	18.75	76,328	+0.00(+0.00%)
Mar 08, 2017	18.25	18.85	17.80	18.75	129,333	+0.60(+3.31%)
Mar 07, 2017	18.00	18.30	17.80	18.15	104,512	+0.05(+0.28%)
Mar 06, 2017	17.90	18.25	17.18	18.10	46,555	+0.20(+1.12%)
Mar 03, 2017	18.15	18.35	17.90	17.90	62,153	-0.40(-2.19%)
Mar 02, 2017	17.90	18.35	17.85	18.30	72,605	+0.30(+1.67%)

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.