Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.35	17.55	17.10	17.50	567,573	+0.20(+1.16%)
May 30, 2017	17.25	17.50	17.15	17.30	238,618	+0.10(+0.58%)
May 26, 2017	17.40	17.40	16.98	17.20	218,913	-0.20(-1.15%)
May 25, 2017	17.40	17.45	17.20	17.40	154,765	+0.00(+0.00%)
May 24, 2017	17.40	17.55	17.20	17.40	210,391	+0.05(+0.29%)
May 23, 2017	17.60	17.60	17.25	17.35	183,569	-0.15(-0.86%)
May 22, 2017	17.50	17.75	17.30	17.50	183,149	+0.05(+0.29%)
May 19, 2017	17.35	17.60	17.30	17.45	175,261	+0.15(+0.87%)
May 18, 2017	17.25	17.55	17.10	17.30	164,783	+0.05(+0.29%)
May 17, 2017	17.45	17.65	17.23	17.25	217,171	-0.25(-1.43%)
May 16, 2017	17.60	17.65	17.25	17.50	214,345	+0.00(+0.00%)
May 15, 2017	17.45	17.65	17.35	17.50	288,297	+0.05(+0.29%)
May 12, 2017	17.60	17.70	17.20	17.45	329,091	-0.10(-0.57%)
May 11, 2017	17.60	17.85	17.43	17.55	584,068	-0.05(-0.28%)
May 10, 2017	17.75	17.95	17.60	17.60	347,883	-0.25(-1.40%)
May 09, 2017	18.35	18.38	17.60	17.85	643,937	-0.50(-2.72%)
May 08, 2017	19.10	19.12	18.25	18.35	476,183	-0.75(-3.93%)
May 05, 2017	19.30	19.35	18.77	19.10	406,548	-0.15(-0.78%)
May 04, 2017	19.40	19.75	19.10	19.25	277,387	-0.20(-1.03%)
May 03, 2017	20.45	20.80	18.25	19.45	1,184,762	-2.55(-11.59%)
May 02, 2017	21.95	22.15	21.45	22.00	413,684	+0.05(+0.23%)
May 01, 2017	22.00	22.35	21.70	21.95	325,908	+0.00(+0.00%)
Apr 28, 2017	21.90	22.00	21.65	21.95	184,289	+0.00(+0.00%)
Apr 27, 2017	21.70	22.00	21.05	21.95	201,983	+0.10(+0.46%)
Apr 26, 2017	21.55	21.95	21.40	21.85	181,570	+0.25(+1.16%)
Apr 25, 2017		21.95	21.35	21.60	241,099	-0.05(-0.23%)
Apr 24, 2017	21.00	21.95	20.85	21.65	355,496	+0.75(+3.59%)
Apr 21, 2017	20.65	21.00	20.50	20.90	194,292	+0.35(+1.70%)
Apr 20, 2017	20.15	20.75	20.10	20.55	171,769	+0.50(+2.49%)
Apr 19, 2017	20.25	20.30	20.00	20.05	103,474	-0.20(-0.99%)
Apr 18, 2017	19.95	20.25	19.80	20.25	116,882	+0.20(+1.00%)
Apr 17, 2017	20.00	20.10	19.80	20.05	89,640	+0.15(+0.75%)
Apr 13, 2017	20.10	20.15	19.70	19.90	106,739	-0.30(-1.49%)
Apr 12, 2017	20.45	20.45	20.10	20.20	129,580	-0.30(-1.46%)
Apr 11, 2017	20.15	20.55	20.05	20.50	123,088	+0.35(+1.74%)
Apr 10, 2017	20.45	20.45	19.90	20.15	197,114	-0.35(-1.71%)
Apr 07, 2017	20.65	20.70	20.25	20.50	119,276	-0.20(-0.97%)
Apr 06, 2017	20.55	20.75	20.45	20.70	157,105	+0.15(+0.73%)
Apr 05, 2017	20.10	20.65	20.05	20.55	255,651	+0.55(+2.75%)
Apr 04, 2017	20.05	20.43	19.85	20.00	185,302	-0.10(-0.50%)
Apr 03, 2017	20.55	20.60	19.95	20.10	177,685	-0.40(-1.95%)
Mar 31, 2017	20.45	20.85	20.30	20.50	295,252	+0.05(+0.24%)
Mar 30, 2017	20.35	20.55	20.25	20.45	128,940	+0.15(+0.74%)
Mar 29, 2017	20.00	20.60	19.88	20.30	321,963	+0.20(+1.00%)
Mar 28, 2017	19.45	20.10	19.35	20.10	259,717	+0.70(+3.61%)
Mar 27, 2017	19.50	19.65	19.20	19.40	226,944	-0.30(-1.52%)
Mar 24, 2017	19.60	19.75	19.35	19.70	140,855	+0.10(+0.51%)
Mar 23, 2017	19.25	19.75	19.10	19.60	233,188	+0.45(+2.35%)
Mar 22, 2017	19.00	19.20	18.85	19.15	247,322	+0.15(+0.79%)
Mar 21, 2017	18.90	19.10	18.50	19.00	382,430	+0.15(+0.80%)
Mar 20, 2017	19.05	19.05	18.70	18.85	173,619	-0.25(-1.31%)
Mar 17, 2017	18.75	19.15	18.75	19.10	216,759	+0.30(+1.60%)
Mar 16, 2017	18.90	19.00	18.65	18.80	183,309	+0.05(+0.27%)
Mar 15, 2017	18.65	18.85	18.40	18.75	245,090	+0.10(+0.54%)
Mar 14, 2017	18.75	19.10	18.45	18.65	309,934	+0.00(+0.00%)
Mar 13, 2017	18.65	18.70	18.45	18.65	217,605	-0.05(-0.27%)
Mar 10, 2017	18.40	18.75	18.20	18.70	406,776	+0.25(+1.36%)
Mar 09, 2017	18.75	18.75	17.55	18.45	905,236	-0.40(-2.12%)
Mar 08, 2017	18.50	19.20	17.90	18.85	1,309,565	-0.90(-4.56%)
Mar 07, 2017	20.20	20.30	19.60	19.75	580,378	-0.40(-1.99%)
Mar 06, 2017	20.55	20.75	20.10	20.15	595,136	-0.50(-2.42%)
Mar 03, 2017	20.45	20.70	20.25	20.65	170,501	+0.15(+0.73%)
Mar 02, 2017	21.15	21.15	20.50	20.50	566,931	-0.75(-3.53%)

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.