Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.70	21.70	21.01	21.45	126,523	-0.15(-0.68%)
May 30, 2017	21.45	21.70	21.11	21.60	122,663	+0.15(+0.69%)
May 26, 2017	21.36	21.50	21.16	21.45	100,266	+0.05(+0.23%)
May 25, 2017	21.80	21.95	21.40	21.40	94,736	-0.30(-1.36%)
May 24, 2017	21.60	21.85	21.50	21.70	93,236	+0.10(+0.46%)
May 23, 2017	21.65	21.72	21.38	21.60	115,704	+0.10(+0.46%)
May 22, 2017	21.50	21.90	21.36	21.50	75,518	+0.00(+0.00%)
May 19, 2017	21.45	21.68	21.31	21.50	105,811	+0.05(+0.23%)
May 18, 2017	21.31	21.60	21.06	21.45	227,969	+0.15(+0.69%)
May 17, 2017	21.80	21.99	21.16	21.31	209,576	-0.84(-3.78%)
May 16, 2017	22.24	22.54	21.90	22.14	157,460	-0.10(-0.44%)
May 15, 2017	22.19	22.44	22.04	22.24	141,327	+0.10(+0.44%)
May 12, 2017	22.49	22.63	22.14	22.14	84,158	-0.44(-1.96%)
May 11, 2017	22.49	22.63	22.24	22.59	97,371	+0.00(+0.00%)
May 10, 2017	22.54	22.86	22.39	22.59	296,503	+0.00(+0.00%)
May 09, 2017	22.63	22.88	22.46	22.59	167,517	+0.00(+0.00%)
May 08, 2017	22.59	22.76	22.41	22.59	459,661	-0.10(-0.43%)
May 05, 2017	22.54	22.78	22.44	22.68	250,433	+0.25(+1.10%)
May 04, 2017	22.54	22.73	22.24	22.44	65,344	-0.05(-0.22%)
May 03, 2017	22.44	22.73	22.39	22.49	152,720	-0.10(-0.44%)
May 02, 2017	22.68	22.88	22.46	22.59	189,017	-0.05(-0.22%)
May 01, 2017	22.73	22.93	22.46	22.63	151,133	+0.05(+0.22%)
Apr 28, 2017	22.88	23.08	22.44	22.59	291,825	-0.39(-1.71%)
Apr 27, 2017	21.50	23.18	20.52	22.98	678,456	+1.53(+7.11%)
Apr 26, 2017	21.06	21.55	21.06	21.45	497,816	+0.25(+1.16%)
Apr 25, 2017	21.16	21.65	21.07	21.21	166,058	+0.25(+1.17%)
Apr 24, 2017	20.76	21.16	20.42	20.96	664,968	+0.39(+1.91%)
Apr 21, 2017	20.57	20.72	20.37	20.57	306,484	+0.00(+0.00%)
Apr 20, 2017	20.42	20.72	20.32	20.57	350,310	+0.25(+1.21%)
Apr 19, 2017	20.27	20.81	20.22	20.32	270,338	+0.15(+0.73%)
Apr 18, 2017	19.78	20.17	19.78	20.17	143,916	+0.34(+1.74%)
Apr 17, 2017	19.58	19.98	19.44	19.83	179,151	+0.25(+1.26%)
Apr 13, 2017	19.73	19.83	19.49	19.58	213,397	-0.15(-0.75%)
Apr 12, 2017	20.32	20.32	19.63	19.73	128,367	-0.74(-3.61%)
Apr 11, 2017	19.83	20.52	19.83	20.47	200,157	+0.54(+2.72%)
Apr 10, 2017	20.32	20.67	19.90	19.93	158,417	-0.34(-1.70%)
Apr 07, 2017	20.13	20.37	20.03	20.27	130,411	+0.05(+0.24%)
Apr 06, 2017	20.03	20.27	19.95	20.22	120,791	+0.15(+0.74%)
Apr 05, 2017	20.03	20.32	19.78	20.08	180,322	+0.20(+0.99%)
Apr 04, 2017	19.83	20.17	19.68	19.88	173,328	+0.05(+0.25%)
Apr 03, 2017	20.52	20.57	19.78	19.83	255,461	-0.59(-2.89%)
Mar 31, 2017	20.62	20.62	20.30	20.42	340,936	-0.15(-0.72%)
Mar 30, 2017	20.57	20.72	20.37	20.57	434,575	+0.05(+0.24%)
Mar 29, 2017	20.47	20.62	20.42	20.52	98,705	+0.05(+0.24%)
Mar 28, 2017	20.47	20.86	20.25	20.47	179,029	-0.10(-0.48%)
Mar 27, 2017	20.27	20.67	19.93	20.57	237,745	+0.20(+0.97%)
Mar 24, 2017	20.57	20.67	20.27	20.37	149,579	-0.10(-0.48%)
Mar 23, 2017	19.98	20.52	19.78	20.47	220,578	+0.49(+2.46%)
Mar 22, 2017	20.17	20.47	19.68	19.98	212,393	-0.15(-0.73%)
Mar 21, 2017	20.96	21.26	20.10	20.13	203,242	-0.84(-3.99%)
Mar 20, 2017	21.06	21.21	20.76	20.96	186,113	-0.10(-0.47%)
Mar 17, 2017	20.96	21.31	20.67	21.06	335,262	+0.00(+0.00%)
Mar 16, 2017	21.36	21.40	21.01	21.06	169,047	-0.20(-0.93%)
Mar 15, 2017	21.06	21.31	20.91	21.26	122,997	+0.39(+1.89%)
Mar 14, 2017	20.76	21.01	20.72	20.86	165,329	-0.05(-0.24%)
Mar 13, 2017	20.86	21.06	20.57	20.91	133,205	+0.05(+0.24%)
Mar 10, 2017	20.57	21.01	20.49	20.86	122,232	+0.25(+1.19%)
Mar 09, 2017	20.67	21.06	20.49	20.62	166,867	-0.15(-0.71%)
Mar 08, 2017	21.06	21.16	20.76	20.76	180,371	-0.15(-0.71%)
Mar 07, 2017	21.16	21.38	20.86	20.91	191,058	-0.25(-1.16%)
Mar 06, 2017	21.11	21.31	20.32	21.16	251,357	-0.25(-1.15%)
Mar 03, 2017	22.24	22.34	21.31	21.40	358,655	-0.89(-3.97%)
Mar 02, 2017	22.54	22.66	22.07	22.29	252,124	-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.