Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.13	18.13	17.31	17.54	570,699	-0.60(-3.28%)
May 30, 2017	18.82	18.91	18.13	18.13	409,887	-0.78(-4.12%)
May 26, 2017	19.23	19.23	18.78	18.91	612,399	-0.32(-1.67%)
May 25, 2017	19.74	19.74	17.77	19.23	1,565,516	-0.55(-2.78%)
May 24, 2017	20.01	20.20	19.69	19.78	272,635	-0.27(-1.37%)
May 23, 2017	20.10	20.33	19.92	20.06	209,184	+0.00(+0.00%)
May 22, 2017	20.47	20.56	20.01	20.06	220,224	-0.41(-2.01%)
May 19, 2017	19.60	20.70	19.55	20.47	422,678	+0.82(+4.20%)
May 18, 2017	19.60	19.92	19.46	19.65	624,857	-0.09(-0.46%)
May 17, 2017	19.97	20.08	19.46	19.74	324,218	-0.46(-2.27%)
May 16, 2017	20.47	20.47	20.15	20.20	236,755	-0.18(-0.90%)
May 15, 2017	20.38	20.61	20.38	20.38	161,367	+0.09(+0.45%)
May 12, 2017	20.93	20.93	20.24	20.29	260,913	-0.73(-3.49%)
May 11, 2017	20.97	21.09	20.70	21.02	254,665	+0.00(+0.00%)
May 10, 2017	20.97	21.07	20.88	21.02	180,501	+0.00(+0.00%)
May 09, 2017	21.16	21.25	20.93	21.02	119,179	-0.09(-0.43%)
May 08, 2017	21.02	21.27	20.97	21.11	253,678	+0.05(+0.22%)
May 05, 2017	21.11	21.20	20.97	21.07	205,976	+0.00(+0.00%)
May 04, 2017	21.11	21.29	21.07	21.07	109,339	+0.05(+0.22%)
May 03, 2017	21.16	21.25	20.88	21.02	103,846	-0.27(-1.29%)
May 02, 2017	21.20	21.39	21.02	21.29	319,070	+0.18(+0.87%)
May 01, 2017	21.16	21.29	21.02	21.11	107,078	+0.00(+0.00%)
Apr 28, 2017	21.20	21.25	21.02	21.11	147,067	-0.14(-0.65%)
Apr 27, 2017	21.20	21.29	20.88	21.25	258,934	+0.09(+0.43%)
Apr 26, 2017	21.20	21.45	21.11	21.16	1,248,324	-0.09(-0.43%)
Apr 25, 2017	21.16	21.43	21.11	21.25	137,333	+0.27(+1.31%)
Apr 24, 2017	21.02	21.20	20.88	20.97	132,774	+0.23(+1.10%)
Apr 21, 2017	20.75	21.11	20.70	20.75	344,955	+0.00(+0.00%)
Apr 20, 2017	20.70	20.93	20.52	20.75	353,490	+0.14(+0.67%)
Apr 19, 2017	20.38	20.88	20.38	20.61	164,254	+0.32(+1.58%)
Apr 18, 2017	20.29	20.47	20.06	20.29	168,105	-0.09(-0.45%)
Apr 17, 2017	19.92	20.38	19.74	20.38	173,251	+0.55(+2.77%)
Apr 13, 2017	20.15	20.24	19.83	19.83	189,351	-0.37(-1.81%)
Apr 12, 2017	20.20	20.24	19.92	20.20	193,538	-0.09(-0.45%)
Apr 11, 2017	20.06	20.36	19.92	20.29	147,620	+0.18(+0.91%)
Apr 10, 2017	20.33	20.52	20.01	20.10	145,223	-0.27(-1.35%)
Apr 07, 2017	20.38	20.61	20.29	20.38	365,991	+0.00(+0.00%)
Apr 06, 2017	20.01	20.42	20.01	20.38	308,029	+0.37(+1.83%)
Apr 05, 2017	20.10	20.47	19.83	20.01	302,128	+0.05(+0.23%)
Apr 04, 2017	20.01	20.07	19.83	19.97	338,519	-0.05(-0.23%)
Apr 03, 2017	20.10	20.47	19.92	20.01	370,539	-0.05(-0.23%)
Mar 31, 2017	19.60	20.20	19.55	20.06	225,330	+0.46(+2.34%)
Mar 30, 2017	19.23	19.60	19.00	19.60	139,064	+0.37(+1.90%)
Mar 29, 2017	19.23	19.37	19.05	19.23	112,429	-0.05(-0.24%)
Mar 28, 2017	19.19	19.33	18.68	19.28	318,243	+0.00(+0.00%)
Mar 27, 2017	19.42	19.51	19.19	19.28	123,325	-0.37(-1.87%)
Mar 24, 2017	19.97	19.97	19.37	19.65	143,497	-0.27(-1.38%)
Mar 23, 2017	19.83	20.20	19.69	19.92	170,939	+0.09(+0.46%)
Mar 22, 2017	19.92	20.01	19.69	19.83	236,819	-0.18(-0.92%)
Mar 21, 2017	20.10	20.17	19.85	20.01	420,293	+0.00(+0.00%)
Mar 20, 2017	19.97	20.24	19.83	20.01	161,288	+0.05(+0.23%)
Mar 17, 2017	20.42	20.47	19.88	19.97	401,522	-0.50(-2.46%)
Mar 16, 2017	20.61	20.79	20.29	20.47	174,406	-0.09(-0.45%)
Mar 15, 2017	20.24	20.65	20.01	20.56	213,046	+0.37(+1.81%)
Mar 14, 2017	20.38	20.52	20.15	20.20	170,627	-0.37(-1.78%)
Mar 13, 2017	19.83	20.56	19.83	20.56	181,136	+0.69(+3.46%)
Mar 10, 2017	19.69	20.08	19.60	19.88	360,136	+0.32(+1.64%)
Mar 09, 2017	19.65	19.78	19.51	19.55	148,104	-0.14(-0.70%)
Mar 08, 2017	20.01	20.01	19.65	19.69	630,313	-0.27(-1.38%)
Mar 07, 2017	19.97	20.24	19.85	19.97	274,080	+0.00(+0.00%)
Mar 06, 2017	20.15	20.29	19.92	19.97	187,741	-0.37(-1.80%)
Mar 03, 2017	20.38	20.56	20.24	20.33	127,155	-0.05(-0.22%)
Mar 02, 2017	20.70	20.79	20.38	20.38	275,828	-0.32(-1.55%)

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.