Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.64	16.69	16.23	16.23	4,646	+0.09(+0.54%)
May 30, 2017	16.13	16.25	15.89	16.14	15,425	-0.02(-0.11%)
May 26, 2017	15.97	16.25	15.88	16.16	9,928	-0.09(-0.53%)
May 25, 2017	16.26	16.33	16.17	16.25	12,964	+0.02(+0.11%)
May 24, 2017	16.00	16.32	16.00	16.23	12,557	+0.36(+2.29%)
May 23, 2017	15.81	16.00	15.76	15.87	18,569	-0.14(-0.86%)
May 22, 2017	15.47	16.00	15.47	16.00	11,356	+0.48(+3.12%)
May 19, 2017	15.74	15.88	15.29	15.52	25,465	-0.32(-2.02%)
May 18, 2017	16.09	16.37	15.66	15.84	16,671	+0.06(+0.38%)
May 17, 2017	16.44	16.58	15.40	15.78	20,243	-1.04(-6.17%)
May 16, 2017	16.70	16.87	16.70	16.82	13,374	-0.05(-0.31%)
May 15, 2017	17.03	17.12	16.74	16.87	19,518	+0.01(+0.05%)
May 12, 2017	17.17	17.28	16.79	16.86	54,655	-0.35(-2.06%)
May 11, 2017	17.59	17.70	17.22	17.22	8,216	-0.32(-1.83%)
May 10, 2017	17.57	17.74	17.49	17.54	16,652	-0.08(-0.44%)
May 09, 2017	18.04	18.08	17.60	17.61	15,382	-0.43(-2.40%)
May 08, 2017	18.05	18.11	17.82	18.05	14,139	+0.21(+1.16%)
May 05, 2017	18.04	18.24	17.73	17.84	20,549	-0.06(-0.34%)
May 04, 2017	17.75	18.37	17.66	17.90	24,655	+0.23(+1.32%)
May 03, 2017	17.63	18.13	17.47	17.67	35,480	-0.11(-0.63%)
May 02, 2017	18.14	18.14	17.65	17.78	19,343	-0.22(-1.20%)
May 01, 2017	17.75	18.19	17.41	17.99	29,422	+0.16(+0.92%)
Apr 28, 2017	18.04	18.21	17.70	17.83	21,730	-0.30(-1.67%)
Apr 27, 2017	19.00	19.00	18.04	18.13	27,879	-0.94(-4.94%)
Apr 26, 2017	17.99	19.37	17.91	19.08	38,880	+0.92(+5.05%)
Apr 25, 2017	18.29	18.46	17.75	18.16	29,719	-0.16(-0.85%)
Apr 24, 2017	18.60	18.84	17.40	18.31	23,898	+0.24(+1.34%)
Apr 21, 2017	18.19	18.36	17.83	18.07	39,061	-0.19(-1.04%)
Apr 20, 2017	18.03	18.73	17.72	18.26	19,075	+0.29(+1.59%)
Apr 19, 2017	17.65	18.12	17.65	17.98	17,298	+0.13(+0.73%)
Apr 18, 2017	17.67	17.92	17.64	17.85	26,771	-0.06(-0.34%)
Apr 17, 2017	18.03	18.17	17.69	17.91	17,547	+0.03(+0.19%)
Apr 13, 2017	18.14	18.27	17.52	17.87	45,643	+0.03(+0.15%)
Apr 12, 2017	18.06	18.06	17.79	17.85	10,225	-0.24(-1.34%)
Apr 11, 2017	17.73	18.24	17.73	18.09	16,238	+0.31(+1.75%)
Apr 10, 2017	17.58	17.89	17.51	17.78	25,613	+0.15(+0.83%)
Apr 07, 2017	17.33	17.73	17.28	17.63	13,685	+0.25(+1.44%)
Apr 06, 2017	16.95	17.80	16.95	17.38	23,375	+0.20(+1.16%)
Apr 05, 2017	18.11	18.18	17.03	17.18	34,959	-0.73(-4.06%)
Apr 04, 2017	18.38	18.38	17.67	17.91	23,522	-0.39(-2.13%)
Apr 03, 2017	18.61	18.64	18.14	18.30	20,980	-0.21(-1.12%)
Mar 31, 2017	18.07	18.77	18.07	18.50	15,457	-0.06(-0.33%)
Mar 30, 2017	18.24	18.71	17.92	18.56	28,304	+0.36(+2.00%)
Mar 29, 2017	18.15	18.42	17.95	18.20	85,732	-0.08(-0.43%)
Mar 28, 2017	17.78	18.44	17.78	18.28	16,948	+0.41(+2.27%)
Mar 27, 2017	17.26	17.91	17.26	17.87	21,516	+0.20(+1.13%)
Mar 24, 2017	18.03	18.04	17.54	17.67	23,101	+0.35(+2.05%)
Mar 23, 2017	17.14	17.41	17.14	17.32	4,912	+0.35(+2.04%)
Mar 22, 2017	16.81	17.09	16.63	16.97	30,102	+0.10(+0.56%)
Mar 21, 2017	17.05	17.18	16.83	16.88	35,124	-0.59(-3.37%)
Mar 20, 2017	17.79	17.92	17.41	17.47	20,563	-0.26(-1.46%)
Mar 17, 2017	17.10	18.09	17.10	17.73	58,717	+0.49(+2.86%)
Mar 16, 2017	17.06	17.29	16.95	17.23	25,517	+0.02(+0.10%)
Mar 15, 2017	17.34	17.51	17.15	17.22	117,043	+0.09(+0.51%)
Mar 14, 2017	17.37	17.44	16.94	17.13	8,130	-0.17(-1.00%)
Mar 13, 2017	17.19	17.47	17.17	17.30	15,689	+0.00(+0.00%)
Mar 10, 2017	17.54	17.54	17.17	17.30	26,742	-0.07(-0.40%)
Mar 09, 2017	17.62	17.76	17.36	17.37	13,932	-0.04(-0.25%)
Mar 08, 2017	17.56	17.67	17.31	17.41	20,610	+0.10(+0.60%)
Mar 07, 2017	17.60	18.45	17.21	17.31	35,893	-0.19(-1.09%)
Mar 06, 2017	17.90	17.90	17.47	17.50	13,166	-0.22(-1.22%)
Mar 03, 2017	17.77	18.19	17.54	17.72	15,507	-0.14(-0.78%)
Mar 02, 2017	17.73	18.04	17.34	17.86	23,424	-0.23(-1.29%)

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.