Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.03	17.11	16.91	16.95	194,084	-0.09(-0.53%)
May 30, 2017	17.05	17.25	16.96	17.04	70,004	-0.07(-0.41%)
May 26, 2017	17.06	17.25	16.69	17.11	75,414	+0.07(+0.41%)
May 25, 2017	17.04	17.16	16.83	17.04	103,904	+0.02(+0.12%)
May 24, 2017	17.01	17.27	16.85	17.02	70,414	-0.01(-0.06%)
May 23, 2017	17.21	17.23	16.97	17.03	46,753	-0.20(-1.16%)
May 22, 2017	17.12	17.33	17.08	17.23	51,128	+0.18(+1.06%)
May 19, 2017	17.50	17.50	17.03	17.05	59,553	-0.30(-1.73%)
May 18, 2017	17.04	17.59	17.04	17.35	85,272	+0.34(+2.00%)
May 17, 2017	17.06	17.40	16.66	17.01	100,673	-0.24(-1.39%)
May 16, 2017	16.75	17.87	16.68	17.25	113,004	+0.61(+3.67%)
May 15, 2017	16.37	17.01	16.36	16.64	132,268	+0.34(+2.09%)
May 12, 2017	16.49	16.52	16.02	16.30	139,553	-0.21(-1.27%)
May 11, 2017	16.75	16.90	16.18	16.51	201,011	-0.24(-1.43%)
May 10, 2017	16.80	17.59	16.74	16.75	135,784	-0.10(-0.59%)
May 09, 2017	16.71	16.97	16.33	16.85	194,218	+0.19(+1.14%)
May 08, 2017	17.25	17.45	16.61	16.66	47,552	-0.45(-2.63%)
May 05, 2017	17.26	17.42	16.92	17.11	81,767	-0.08(-0.47%)
May 04, 2017	17.28	17.49	17.13	17.19	33,234	-0.05(-0.29%)
May 03, 2017	17.61	17.69	17.17	17.24	30,816	-0.41(-2.32%)
May 02, 2017	17.94	18.21	17.61	17.65	30,767	-0.27(-1.51%)
May 01, 2017	18.37	18.37	17.78	17.92	28,988	-0.45(-2.45%)
Apr 28, 2017	18.50	18.60	18.21	18.37	91,838	-0.06(-0.33%)
Apr 27, 2017	18.36	18.54	17.95	18.43	47,675	+0.07(+0.38%)
Apr 26, 2017	18.43	18.83	18.29	18.36	113,567	-0.02(-0.11%)
Apr 25, 2017	17.97	18.60	17.97	18.38	106,981	+0.25(+1.38%)
Apr 24, 2017	18.20	18.45	17.97	18.13	38,606	+0.07(+0.39%)
Apr 21, 2017	17.48	18.19	17.39	18.06	52,464	+0.53(+3.02%)
Apr 20, 2017	17.53	17.64	17.39	17.53	25,416	-0.05(-0.28%)
Apr 19, 2017	17.48	17.90	17.43	17.58	45,551	+0.09(+0.51%)
Apr 18, 2017	17.48	17.63	17.25	17.49	30,489	-0.07(-0.40%)
Apr 17, 2017	17.53	17.70	17.26	17.56	58,604	+0.11(+0.63%)
Apr 13, 2017	17.74	17.98	17.39	17.45	56,106	-0.35(-1.97%)
Apr 12, 2017	17.84	17.90	17.48	17.80	106,184	+0.00(+0.00%)
Apr 11, 2017	17.77	17.83	17.42	17.80	34,036	+0.07(+0.39%)
Apr 10, 2017	18.01	18.01	17.54	17.73	68,084	-0.31(-1.72%)
Apr 07, 2017	18.23	18.29	17.80	18.04	63,516	-0.21(-1.15%)
Apr 06, 2017	18.09	18.28	17.63	18.25	90,317	+0.18(+1.00%)
Apr 05, 2017	17.50	18.39	17.37	18.07	161,066	+0.80(+4.63%)
Apr 04, 2017	17.47	17.55	17.10	17.27	140,156	-0.20(-1.14%)
Apr 03, 2017	17.11	17.92	17.11	17.47	130,618	+0.40(+2.34%)
Mar 31, 2017	17.13	17.32	16.89	17.07	93,700	-0.08(-0.47%)
Mar 30, 2017	17.00	17.24	16.93	17.15	89,663	+0.12(+0.70%)
Mar 29, 2017	17.19	17.40	16.92	17.03	242,300	-0.06(-0.35%)
Mar 28, 2017	17.05	17.19	16.91	17.09	34,371	+0.04(+0.23%)
Mar 27, 2017	17.28	17.31	17.03	17.05	79,223	-0.29(-1.67%)
Mar 24, 2017	17.28	17.54	17.09	17.34	65,077	+0.03(+0.17%)
Mar 23, 2017	17.31	17.56	17.00	17.31	74,505	+0.06(+0.35%)
Mar 22, 2017	16.86	17.28	16.64	17.25	204,159	+0.25(+1.47%)
Mar 21, 2017	17.34	17.48	16.68	17.00	204,539	-0.30(-1.73%)
Mar 20, 2017	18.00	18.15	17.19	17.30	226,161	-0.72(-4.00%)
Mar 17, 2017	17.06	18.52	17.06	18.02	268,867	+0.86(+5.01%)
Mar 16, 2017	17.27	17.49	16.85	17.16	360,947	-0.09(-0.52%)
Mar 15, 2017	16.58	17.38	16.05	17.25	164,317	+0.76(+4.61%)
Mar 14, 2017	16.11	16.81	15.88	16.49	353,202	+0.32(+1.98%)
Mar 13, 2017	15.53	16.39	15.40	16.17	140,763	+0.65(+4.19%)
Mar 10, 2017	14.90	15.80	14.64	15.52	109,303	+0.60(+4.02%)
Mar 09, 2017	14.56	14.96	14.53	14.92	116,997	+0.39(+2.68%)
Mar 08, 2017	14.70	15.29	14.30	14.53	541,370	+0.09(+0.62%)
Mar 07, 2017	15.32	15.36	14.33	14.44	238,369	-0.84(-5.50%)
Mar 06, 2017	16.44	16.44	15.08	15.28	110,135	-1.21(-7.34%)
Mar 03, 2017	16.51	16.60	16.26	16.49	41,463	+0.05(+0.30%)
Mar 02, 2017	16.40	16.78	16.30	16.44	69,885	-0.08(-0.48%)

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.