Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.64	16.69	16.23	16.23	4,645	+0.09(+0.54%)
May 30, 2017	16.13	16.25	15.89	16.15	15,421	-0.02(-0.11%)
May 26, 2017	15.97	16.25	15.89	16.16	9,926	-0.09(-0.53%)
May 25, 2017	16.27	16.34	16.18	16.25	12,961	+0.02(+0.11%)
May 24, 2017	16.01	16.33	16.01	16.23	12,554	+0.36(+2.29%)
May 23, 2017	15.81	16.00	15.77	15.87	18,565	-0.14(-0.86%)
May 22, 2017	15.47	16.01	15.47	16.01	11,353	+0.48(+3.12%)
May 19, 2017	15.75	15.89	15.30	15.52	25,460	-0.32(-2.02%)
May 18, 2017	16.09	16.37	15.66	15.84	16,667	+0.06(+0.38%)
May 17, 2017	16.44	16.58	15.40	15.78	20,238	-1.04(-6.17%)
May 16, 2017	16.70	16.87	16.70	16.82	13,371	-0.05(-0.31%)
May 15, 2017	17.04	17.12	16.74	16.87	19,514	+0.01(+0.05%)
May 12, 2017	17.18	17.28	16.79	16.86	54,644	-0.35(-2.06%)
May 11, 2017	17.59	17.71	17.22	17.22	8,214	-0.32(-1.83%)
May 10, 2017	17.57	17.75	17.50	17.54	16,649	-0.08(-0.44%)
May 09, 2017	18.04	18.08	17.61	17.62	15,378	-0.43(-2.40%)
May 08, 2017	18.06	18.12	17.82	18.05	14,136	+0.21(+1.16%)
May 05, 2017	18.04	18.25	17.73	17.84	20,544	-0.06(-0.34%)
May 04, 2017	17.76	18.37	17.66	17.90	24,650	+0.23(+1.32%)
May 03, 2017	17.63	18.14	17.48	17.67	35,473	-0.11(-0.63%)
May 02, 2017	18.14	18.14	17.66	17.78	19,339	-0.22(-1.20%)
May 01, 2017	17.76	18.20	17.41	18.00	29,416	+0.16(+0.92%)
Apr 28, 2017	18.04	18.21	17.70	17.83	21,726	-0.30(-1.67%)
Apr 27, 2017	19.00	19.00	18.04	18.14	27,873	-0.94(-4.94%)
Apr 26, 2017	18.00	19.37	17.91	19.08	38,872	+0.92(+5.05%)
Apr 25, 2017	18.29	18.47	17.76	18.16	29,713	-0.16(-0.85%)
Apr 24, 2017	18.60	18.85	17.40	18.32	23,893	+0.24(+1.34%)
Apr 21, 2017	18.20	18.36	17.83	18.08	39,053	-0.19(-1.04%)
Apr 20, 2017	18.03	18.73	17.72	18.27	19,071	+0.29(+1.59%)
Apr 19, 2017	17.65	18.13	17.65	17.98	17,295	+0.13(+0.73%)
Apr 18, 2017	17.68	17.92	17.64	17.85	26,766	-0.06(-0.34%)
Apr 17, 2017	18.03	18.17	17.69	17.91	17,543	+0.03(+0.19%)
Apr 13, 2017	18.14	18.28	17.52	17.88	45,634	+0.03(+0.15%)
Apr 12, 2017	18.07	18.07	17.79	17.85	10,223	-0.24(-1.34%)
Apr 11, 2017	17.73	18.24	17.73	18.09	16,235	+0.31(+1.75%)
Apr 10, 2017	17.58	17.89	17.51	17.78	25,608	+0.15(+0.83%)
Apr 07, 2017	17.33	17.74	17.29	17.63	13,682	+0.25(+1.44%)
Apr 06, 2017	16.95	17.81	16.95	17.38	23,370	+0.20(+1.16%)
Apr 05, 2017	18.11	18.18	17.04	17.18	34,952	-0.73(-4.06%)
Apr 04, 2017	18.39	18.39	17.68	17.91	23,517	-0.39(-2.13%)
Apr 03, 2017	18.61	18.64	18.14	18.30	20,976	-0.21(-1.12%)
Mar 31, 2017	18.08	18.78	18.08	18.51	15,454	-0.06(-0.33%)
Mar 30, 2017	18.24	18.72	17.93	18.57	28,298	+0.36(+2.00%)
Mar 29, 2017	18.15	18.42	17.95	18.21	85,714	-0.08(-0.43%)
Mar 28, 2017	17.78	18.45	17.78	18.28	16,944	+0.41(+2.28%)
Mar 27, 2017	17.26	17.91	17.26	17.88	21,512	+0.20(+1.13%)
Mar 24, 2017	18.03	18.05	17.54	17.68	23,096	+0.35(+2.05%)
Mar 23, 2017	17.14	17.41	17.14	17.32	4,911	+0.35(+2.04%)
Mar 22, 2017	16.81	17.09	16.63	16.98	30,095	+0.10(+0.56%)
Mar 21, 2017	17.05	17.19	16.83	16.88	35,117	-0.59(-3.37%)
Mar 20, 2017	17.80	17.93	17.42	17.47	20,558	-0.26(-1.46%)
Mar 17, 2017	17.11	18.09	17.11	17.73	58,705	+0.49(+2.86%)
Mar 16, 2017	17.06	17.30	16.95	17.24	25,512	+0.02(+0.10%)
Mar 15, 2017	17.35	17.51	17.15	17.22	117,018	+0.09(+0.50%)
Mar 14, 2017	17.37	17.44	16.94	17.13	8,129	-0.17(-1.00%)
Mar 13, 2017	17.19	17.48	17.18	17.31	15,686	+0.00(+0.00%)
Mar 10, 2017	17.54	17.54	17.18	17.31	26,737	-0.07(-0.40%)
Mar 09, 2017	17.63	17.76	17.37	17.37	13,929	-0.04(-0.25%)
Mar 08, 2017	17.57	17.68	17.31	17.42	20,606	+0.10(+0.60%)
Mar 07, 2017	17.61	18.46	17.21	17.31	35,885	-0.19(-1.09%)
Mar 06, 2017	17.90	17.90	17.47	17.50	13,163	-0.22(-1.22%)
Mar 03, 2017	17.77	18.20	17.55	17.72	15,503	-0.14(-0.77%)
Mar 02, 2017	17.74	18.04	17.35	17.86	23,419	-0.23(-1.29%)

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.