Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.26	20.26	20.16	20.19	78,448	+0.04(+0.22%)
May 30, 2017	20.09	20.18	20.09	20.14	3,748	-0.03(-0.13%)
May 26, 2017	20.15	20.17	20.15	20.17	1,681	-0.04(-0.22%)
May 25, 2017	20.27	20.33	20.20	20.21	2,826	-0.04(-0.18%)
May 24, 2017	20.20	20.25	20.17	20.25	4,940	+0.03(+0.13%)
May 23, 2017	20.26	20.32	20.20	20.22	31,923	+0.17(+0.85%)
May 22, 2017	20.12	20.12	20.05	20.05	11,803	+0.06(+0.31%)
May 19, 2017	19.94	20.01	19.94	19.99	2,431	+0.33(+1.69%)
May 18, 2017	19.62	19.73	19.62	19.66	3,086	-0.10(-0.50%)
May 17, 2017	19.84	19.84	19.72	19.76	944	-0.27(-1.34%)
May 16, 2017	20.04	20.05	20.03	20.03	3,246	+0.08(+0.42%)
May 15, 2017	19.94	19.96	19.85	19.94	10,067	+0.09(+0.43%)
May 12, 2017	19.69	19.86	19.69	19.86	4,347	+0.18(+0.91%)
May 11, 2017	19.67	19.73	19.61	19.68	6,919	+0.03(+0.14%)
May 10, 2017	19.61	19.65	19.61	19.65	1,242	+0.03(+0.14%)
May 09, 2017	19.69	19.70	19.60	19.62	28,285	-0.07(-0.36%)
May 08, 2017	19.71	19.72	19.69	19.69	8,285	-0.33(-1.66%)
May 05, 2017	19.76	20.04	19.76	20.03	58,400	+0.33(+1.68%)
May 04, 2017	19.60	19.72	19.60	19.69	4,203	+0.12(+0.60%)
May 03, 2017	19.52	19.59	19.52	19.58	29,966	+0.14(+0.74%)
May 02, 2017	19.41	19.47	19.36	19.43	7,069	+0.12(+0.60%)
May 01, 2017	19.19	19.32	19.19	19.32	31,450	+0.10(+0.52%)
Apr 28, 2017	19.22	19.22	19.22	19.22	982	-0.01(-0.05%)
Apr 27, 2017	19.10	19.23	19.05	19.23	5,573	+0.15(+0.80%)
Apr 26, 2017	19.07	19.12	19.05	19.08	9,746	-0.05(-0.28%)
Apr 25, 2017	19.00	19.13	19.00	19.13	5,094	+0.26(+1.38%)
Apr 24, 2017	18.82	18.88	18.80	18.87	15,174	+0.68(+3.75%)
Apr 21, 2017	18.24	18.25	18.15	18.19	8,377	-0.07(-0.39%)
Apr 20, 2017	18.36	18.37	18.26	18.26	17,676	+0.14(+0.79%)
Apr 19, 2017	18.29	18.29	18.12	18.12	3,214	+0.01(+0.05%)
Apr 18, 2017	18.13	18.15	18.07	18.11	4,907	-0.18(-0.98%)
Apr 17, 2017	18.33	18.33	18.28	18.29	4,294	+0.09(+0.49%)
Apr 13, 2017	18.21	18.23	18.15	18.20	5,400	-0.09(-0.49%)
Apr 12, 2017	18.28	18.30	18.22	18.29	5,534	+0.12(+0.64%)
Apr 11, 2017	18.14	18.21	18.12	18.17	4,139	+0.11(+0.60%)
Apr 10, 2017	18.11	18.13	18.06	18.06	3,614	+0.00(+0.00%)
Apr 07, 2017	18.09	18.10	18.05	18.06	657	-0.03(-0.15%)
Apr 06, 2017	18.13	18.15	18.09	18.09	3,358	+0.09(+0.50%)
Apr 05, 2017	18.19	18.20	18.00	18.00	11,246	-0.19(-1.03%)
Apr 04, 2017	18.09	18.19	18.08	18.19	14,738	+0.05(+0.30%)
Apr 03, 2017	18.27	18.27	18.04	18.13	6,905	-0.13(-0.69%)
Mar 31, 2017	18.32	18.32	18.26	18.26	1,771	+0.10(+0.54%)
Mar 30, 2017	18.20	18.24	18.16	18.16	3,231	-0.09(-0.51%)
Mar 29, 2017	18.20	18.27	18.18	18.26	10,436	-0.05(-0.27%)
Mar 28, 2017	18.33	18.34	18.27	18.30	8,577	-0.04(-0.20%)
Mar 27, 2017	18.13	18.36	18.13	18.34	4,361	+0.13(+0.69%)
Mar 24, 2017	18.17	18.23	18.17	18.22	3,837	+0.11(+0.59%)
Mar 23, 2017	18.12	18.18	18.08	18.11	2,956	+0.04(+0.25%)
Mar 22, 2017	18.01	18.07	18.00	18.06	4,643	-0.01(-0.05%)
Mar 21, 2017	18.38	18.38	18.07	18.07	4,879	-0.15(-0.81%)
Mar 20, 2017	18.25	18.27	18.19	18.22	2,850	-0.00(-0.02%)
Mar 17, 2017	18.27	18.28	18.22	18.22	5,218	+0.02(+0.10%)
Mar 16, 2017	18.16	18.21	18.13	18.21	10,259	+0.16(+0.87%)
Mar 15, 2017	17.86	18.05	17.86	18.05	1,306	+0.19(+1.08%)
Mar 14, 2017	17.91	17.91	17.85	17.86	9,214	-0.16(-0.90%)
Mar 13, 2017	17.93	18.02	17.93	18.02	8,600	+0.11(+0.63%)
Mar 10, 2017	17.82	17.91	17.82	17.91	2,752	+0.19(+1.09%)
Mar 09, 2017	17.64	17.71	17.64	17.71	2,683	+0.14(+0.82%)
Mar 08, 2017	17.66	17.66	17.57	17.57	1,382	-0.13(-0.74%)
Mar 07, 2017	17.70	17.70	17.62	17.70	3,849	-0.06(-0.32%)
Mar 06, 2017	17.76	17.77	17.73	17.76	2,106	-0.12(-0.66%)
Mar 03, 2017	17.80	17.87	17.74	17.87	2,465	+0.19(+1.06%)
Mar 02, 2017	17.70	17.70	17.67	17.69	2,189	-0.22(-1.20%)

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.