Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.03	24.23	23.72	24.20	1,164,714	+0.18(+0.75%)
May 30, 2017	23.89	24.22	23.87	24.02	1,078,052	+0.03(+0.12%)
May 26, 2017	23.88	24.04	23.84	23.99	620,844	+0.12(+0.52%)
May 25, 2017	23.96	24.11	23.78	23.86	1,704,817	-0.10(-0.40%)
May 24, 2017	23.84	23.98	23.70	23.96	701,464	+0.11(+0.48%)
May 23, 2017	24.09	24.09	23.78	23.84	923,062	-0.17(-0.71%)
May 22, 2017	24.01	24.19	23.83	24.02	1,181,913	+0.20(+0.84%)
May 19, 2017	23.64	24.11	23.63	23.82	2,091,980	+0.24(+1.01%)
May 18, 2017	23.48	23.73	23.39	23.58	1,403,134	-0.01(-0.04%)
May 17, 2017	24.17	23.95	23.54	23.59	1,533,683	-0.58(-2.40%)
May 16, 2017	23.72	24.19	23.67	24.17	1,091,387	+0.41(+1.72%)
May 15, 2017	23.54	23.79	23.49	23.76	1,417,370	+0.14(+0.61%)
May 12, 2017	23.53	23.69	23.21	23.62	1,643,019	+0.14(+0.61%)
May 11, 2017	23.58	23.61	23.22	23.47	794,691	-0.19(-0.80%)
May 10, 2017	23.36	23.67	23.33	23.66	1,457,353	+0.24(+1.02%)
May 09, 2017	23.37	23.61	23.27	23.43	1,149,030	+0.14(+0.61%)
May 08, 2017	23.23	23.43	23.14	23.28	1,255,764	+0.06(+0.25%)
May 05, 2017	23.18	23.23	23.04	23.23	1,073,265	+0.10(+0.41%)
May 04, 2017	23.08	23.22	22.78	23.13	1,787,909	-0.04(-0.16%)
May 03, 2017	22.09	23.47	21.96	23.17	7,124,332	+1.78(+8.33%)
May 02, 2017	21.70	21.84	21.36	21.39	1,505,201	-0.36(-1.66%)
May 01, 2017	21.79	21.86	21.55	21.75	1,345,961	+0.15(+0.71%)
Apr 28, 2017	21.95	22.04	21.58	21.60	1,726,532	-0.34(-1.56%)
Apr 27, 2017	21.78	21.95	21.59	21.94	1,998,423	+0.19(+0.88%)
Apr 26, 2017	21.71	21.94	21.64	21.75	2,525,377	+0.11(+0.53%)
Apr 25, 2017	21.58	21.66	21.48	21.64	985,413	+0.18(+0.84%)
Apr 24, 2017	21.51	21.52	21.32	21.45	938,792	+0.34(+1.62%)
Apr 21, 2017	21.34	21.38	21.11	21.11	769,723	-0.24(-1.12%)
Apr 20, 2017	21.43	21.58	21.26	21.35	1,191,130	-0.01(-0.04%)
Apr 19, 2017	21.31	21.38	21.20	21.36	1,258,269	+0.07(+0.31%)
Apr 18, 2017	20.84	21.29	20.80	21.29	1,465,285	+0.31(+1.50%)
Apr 17, 2017	20.41	21.00	20.40	20.98	2,254,354	+0.62(+3.04%)
Apr 13, 2017	20.65	20.69	20.34	20.36	910,219	-0.30(-1.43%)
Apr 12, 2017	21.21	21.29	20.59	20.65	1,543,271	-0.51(-2.43%)
Apr 11, 2017	20.85	21.22	20.82	21.17	1,136,826	+0.30(+1.46%)
Apr 10, 2017	20.85	20.93	20.70	20.86	637,131	+0.06(+0.27%)
Apr 07, 2017	20.75	20.83	20.61	20.81	1,213,035	+0.02(+0.09%)
Apr 06, 2017	20.34	20.79	20.28	20.79	1,086,061	+0.49(+2.39%)
Apr 05, 2017	20.83	20.96	20.30	20.30	1,680,234	-0.50(-2.38%)
Apr 04, 2017	20.86	21.03	20.74	20.80	1,138,784	-0.10(-0.46%)
Apr 03, 2017	20.98	21.04	20.54	20.89	1,692,755	-0.07(-0.32%)
Mar 31, 2017	20.64	20.99	20.53	20.96	1,777,434	+0.29(+1.38%)
Mar 30, 2017	20.42	20.67	20.33	20.67	1,632,717	+0.30(+1.45%)
Mar 29, 2017	20.48	20.80	20.37	20.38	1,879,038	-0.10(-0.51%)
Mar 28, 2017	20.35	20.54	20.23	20.48	2,268,255	+0.15(+0.75%)
Mar 27, 2017	19.32	20.35	19.30	20.33	1,952,576	+0.70(+3.59%)
Mar 24, 2017	19.68	19.79	19.52	19.63	1,283,482	+0.01(+0.05%)
Mar 23, 2017	19.41	19.64	19.10	19.62	2,084,605	+0.73(+3.88%)
Mar 22, 2017	19.00	19.01	18.72	18.88	1,279,800	-0.19(-1.00%)
Mar 21, 2017	19.44	19.45	19.06	19.07	1,202,631	-0.29(-1.48%)
Mar 20, 2017	19.41	19.47	19.19	19.36	770,350	-0.07(-0.34%)
Mar 17, 2017	19.30	19.57	19.30	19.43	2,000,624	+0.18(+0.94%)
Mar 16, 2017	19.41	19.47	19.23	19.25	755,237	-0.12(-0.64%)
Mar 15, 2017	19.45	19.50	19.22	19.37	1,322,170	+0.02(+0.10%)
Mar 14, 2017	19.25	19.42	19.10	19.35	942,942	+0.02(+0.10%)
Mar 13, 2017	19.36	19.45	19.25	19.33	894,248	-0.04(-0.20%)
Mar 10, 2017	19.14	19.44	19.13	19.37	1,665,536	+0.30(+1.55%)
Mar 09, 2017	18.93	19.14	18.90	19.07	1,789,404	+0.13(+0.70%)
Mar 08, 2017	18.85	19.01	18.81	18.94	1,127,526	+0.11(+0.61%)
Mar 07, 2017	18.97	19.03	18.70	18.83	1,835,207	-0.16(-0.85%)
Mar 06, 2017	18.61	19.02	18.53	18.99	1,583,220	+0.36(+1.94%)
Mar 03, 2017	18.70	18.78	18.46	18.63	1,097,175	-0.12(-0.66%)
Mar 02, 2017	18.95	19.01	18.72	18.75	1,269,550	-0.39(-2.04%)

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.