Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.73	21.73	21.04	21.49	126,330	-0.15(-0.68%)
May 30, 2017	21.49	21.73	21.14	21.63	122,476	+0.15(+0.69%)
May 26, 2017	21.39	21.54	21.19	21.49	100,113	+0.05(+0.23%)
May 25, 2017	21.83	21.98	21.44	21.44	94,591	-0.30(-1.36%)
May 24, 2017	21.63	21.88	21.54	21.73	93,094	+0.10(+0.46%)
May 23, 2017	21.68	21.76	21.41	21.63	115,527	+0.10(+0.46%)
May 22, 2017	21.54	21.93	21.39	21.54	75,403	+0.00(+0.00%)
May 19, 2017	21.49	21.71	21.34	21.54	105,649	+0.05(+0.23%)
May 18, 2017	21.34	21.63	21.09	21.49	227,621	+0.15(+0.69%)
May 17, 2017	21.83	22.03	21.19	21.34	209,257	-0.84(-3.78%)
May 16, 2017	22.27	22.57	21.93	22.18	157,220	-0.10(-0.44%)
May 15, 2017	22.23	22.47	22.08	22.27	141,111	+0.10(+0.44%)
May 12, 2017	22.52	22.67	22.18	22.18	84,029	-0.44(-1.96%)
May 11, 2017	22.52	22.67	22.27	22.62	97,222	+0.00(+0.00%)
May 10, 2017	22.57	22.89	22.42	22.62	296,050	+0.00(+0.00%)
May 09, 2017	22.67	22.92	22.50	22.62	167,261	+0.00(+0.00%)
May 08, 2017	22.62	22.79	22.45	22.62	458,959	-0.10(-0.43%)
May 05, 2017	22.57	22.82	22.47	22.72	250,050	+0.25(+1.10%)
May 04, 2017	22.57	22.77	22.27	22.47	65,244	-0.05(-0.22%)
May 03, 2017	22.47	22.77	22.42	22.52	152,487	-0.10(-0.44%)
May 02, 2017	22.72	22.92	22.50	22.62	188,728	-0.05(-0.22%)
May 01, 2017	22.77	22.96	22.50	22.67	150,902	+0.05(+0.22%)
Apr 28, 2017	22.92	23.11	22.47	22.62	291,380	-0.39(-1.71%)
Apr 27, 2017	21.54	23.21	20.55	23.01	677,421	+1.53(+7.11%)
Apr 26, 2017	21.09	21.59	21.09	21.49	497,056	+0.25(+1.16%)
Apr 25, 2017	21.19	21.68	21.10	21.24	165,805	+0.25(+1.17%)
Apr 24, 2017	20.80	21.19	20.45	20.99	663,953	+0.39(+1.91%)
Apr 21, 2017	20.60	20.75	20.40	20.60	306,016	+0.00(+0.00%)
Apr 20, 2017	20.45	20.75	20.35	20.60	349,776	+0.25(+1.21%)
Apr 19, 2017	20.30	20.85	20.25	20.35	269,925	+0.15(+0.73%)
Apr 18, 2017	19.81	20.21	19.81	20.21	143,697	+0.34(+1.74%)
Apr 17, 2017	19.61	20.01	19.47	19.86	178,878	+0.25(+1.26%)
Apr 13, 2017	19.76	19.86	19.52	19.61	213,071	-0.15(-0.75%)
Apr 12, 2017	20.35	20.35	19.66	19.76	128,171	-0.74(-3.61%)
Apr 11, 2017	19.86	20.55	19.86	20.50	199,851	+0.54(+2.72%)
Apr 10, 2017	20.35	20.70	19.93	19.96	158,175	-0.34(-1.70%)
Apr 07, 2017	20.16	20.40	20.06	20.30	130,212	+0.05(+0.24%)
Apr 06, 2017	20.06	20.30	19.98	20.25	120,606	+0.15(+0.74%)
Apr 05, 2017	20.06	20.35	19.81	20.11	180,046	+0.20(+0.99%)
Apr 04, 2017	19.86	20.21	19.71	19.91	173,064	+0.05(+0.25%)
Apr 03, 2017	20.55	20.60	19.81	19.86	255,072	-0.59(-2.89%)
Mar 31, 2017	20.65	20.65	20.33	20.45	340,415	-0.15(-0.72%)
Mar 30, 2017	20.60	20.75	20.40	20.60	433,912	+0.05(+0.24%)
Mar 29, 2017	20.50	20.65	20.45	20.55	98,554	+0.05(+0.24%)
Mar 28, 2017	20.50	20.90	20.28	20.50	178,756	-0.10(-0.48%)
Mar 27, 2017	20.30	20.70	19.96	20.60	237,382	+0.20(+0.97%)
Mar 24, 2017	20.60	20.70	20.30	20.40	149,351	-0.10(-0.48%)
Mar 23, 2017	20.01	20.55	19.81	20.50	220,242	+0.49(+2.46%)
Mar 22, 2017	20.21	20.50	19.71	20.01	212,069	-0.15(-0.73%)
Mar 21, 2017	20.99	21.29	20.13	20.16	202,932	-0.84(-3.99%)
Mar 20, 2017	21.09	21.24	20.80	20.99	185,829	-0.10(-0.47%)
Mar 17, 2017	20.99	21.34	20.70	21.09	334,751	+0.00(+0.00%)
Mar 16, 2017	21.39	21.44	21.04	21.09	168,789	-0.20(-0.93%)
Mar 15, 2017	21.09	21.34	20.94	21.29	122,809	+0.39(+1.89%)
Mar 14, 2017	20.80	21.04	20.75	20.90	165,077	-0.05(-0.23%)
Mar 13, 2017	20.90	21.09	20.60	20.94	133,002	+0.05(+0.24%)
Mar 10, 2017	20.60	21.04	20.53	20.90	122,045	+0.25(+1.19%)
Mar 09, 2017	20.70	21.09	20.53	20.65	166,612	-0.15(-0.71%)
Mar 08, 2017	21.09	21.19	20.80	20.80	180,096	-0.15(-0.71%)
Mar 07, 2017	21.19	21.41	20.90	20.94	190,767	-0.25(-1.16%)
Mar 06, 2017	21.14	21.34	20.35	21.19	250,974	-0.25(-1.15%)
Mar 03, 2017	22.27	22.37	21.34	21.44	358,108	-0.89(-3.97%)
Mar 02, 2017	22.57	22.69	22.10	22.32	251,740	-0.34(-1.52%)

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.