Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.59	19.59	19.04	19.34	1,061,608	-0.26(-1.33%)
May 30, 2017	19.61	19.79	19.35	19.60	867,863	-0.19(-0.96%)
May 26, 2017	19.80	19.85	19.65	19.79	257,045	-0.01(-0.05%)
May 25, 2017	19.89	19.90	19.66	19.80	265,593	-0.09(-0.45%)
May 24, 2017	19.92	19.98	19.72	19.89	819,758	+0.06(+0.30%)
May 23, 2017	20.00	20.00	19.64	19.83	598,172	-0.12(-0.60%)
May 22, 2017	19.64	19.98	19.46	19.95	642,525	+0.41(+2.10%)
May 19, 2017	19.17	19.62	19.06	19.54	618,249	+0.48(+2.52%)
May 18, 2017	18.74	19.16	18.52	19.06	499,743	+0.23(+1.22%)
May 17, 2017	19.62	19.67	18.79	18.83	473,537	-0.94(-4.75%)
May 16, 2017	19.93	19.93	19.62	19.77	390,008	-0.14(-0.70%)
May 15, 2017	19.83	19.98	19.77	19.91	306,701	+0.14(+0.71%)
May 12, 2017	19.93	19.94	19.74	19.77	279,146	-0.21(-1.05%)
May 11, 2017	20.19	20.19	19.77	19.98	347,407	-0.26(-1.28%)
May 10, 2017	20.05	20.28	19.85	20.24	553,671	+0.18(+0.90%)
May 09, 2017	20.25	20.25	19.69	20.06	1,392,080	-0.20(-0.99%)
May 08, 2017	20.04	21.13	19.89	20.26	1,305,495	-0.76(-3.62%)
May 05, 2017	20.75	21.09	20.61	21.02	784,083	+0.35(+1.69%)
May 04, 2017	20.56	20.81	20.35	20.67	494,860	+0.15(+0.73%)
May 03, 2017	20.59	20.67	20.33	20.52	250,858	-0.20(-0.97%)
May 02, 2017	20.52	20.72	20.46	20.72	507,181	+0.28(+1.37%)
May 01, 2017	20.53	20.69	20.39	20.44	268,623	-0.06(-0.29%)
Apr 28, 2017	20.80	20.81	20.40	20.50	444,795	-0.17(-0.82%)
Apr 27, 2017	20.88	21.01	20.57	20.67	388,001	-0.22(-1.05%)
Apr 26, 2017	20.67	21.10	20.57	20.89	1,416,966	+0.21(+1.02%)
Apr 25, 2017	20.45	20.83	20.45	20.68	983,299	+0.35(+1.72%)
Apr 24, 2017	20.00	20.34	19.98	20.33	747,608	+0.45(+2.26%)
Apr 21, 2017	19.73	19.90	19.56	19.88	347,656	+0.13(+0.66%)
Apr 20, 2017	19.34	19.75	19.29	19.75	478,204	+0.52(+2.70%)
Apr 19, 2017	19.21	19.34	19.04	19.23	406,791	+0.09(+0.47%)
Apr 18, 2017	18.97	19.19	18.94	19.14	484,547	+0.09(+0.47%)
Apr 17, 2017	18.74	19.07	18.72	19.05	548,834	+0.26(+1.38%)
Apr 13, 2017	18.98	19.15	18.66	18.79	417,571	-0.21(-1.11%)
Apr 12, 2017	19.10	19.13	18.66	19.00	724,151	-0.15(-0.78%)
Apr 11, 2017	19.31	19.49	18.95	19.15	486,275	-0.24(-1.24%)
Apr 10, 2017	19.32	19.68	19.25	19.39	511,262	+0.07(+0.36%)
Apr 07, 2017	19.12	19.37	19.05	19.32	615,670	+0.16(+0.84%)
Apr 06, 2017	19.04	19.38	18.91	19.16	507,139	+0.14(+0.74%)
Apr 05, 2017	19.25	19.39	18.88	19.02	1,459,754	-0.03(-0.16%)
Apr 04, 2017	19.07	19.29	18.99	19.05	624,958	-0.03(-0.16%)
Apr 03, 2017	19.63	19.72	19.03	19.08	632,578	-0.55(-2.80%)
Mar 31, 2017	19.58	19.84	19.46	19.63	811,869	+0.04(+0.20%)
Mar 30, 2017	19.53	19.69	19.44	19.59	386,796	+0.14(+0.72%)
Mar 29, 2017	19.18	19.52	19.11	19.45	383,639	+0.23(+1.20%)
Mar 28, 2017	19.12	19.31	18.80	19.22	335,719	+0.11(+0.58%)
Mar 27, 2017	18.91	19.12	18.75	19.11	402,767	+0.06(+0.31%)
Mar 24, 2017	19.33	19.42	18.98	19.05	438,300	-0.19(-0.99%)
Mar 23, 2017	19.10	19.46	19.03	19.24	360,002	+0.18(+0.94%)
Mar 22, 2017	19.18	19.22	18.81	19.06	554,463	-0.12(-0.63%)
Mar 21, 2017	19.57	19.65	19.01	19.18	670,347	-0.23(-1.18%)
Mar 20, 2017	19.48	19.69	19.28	19.41	681,747	+0.16(+0.83%)
Mar 17, 2017	19.20	19.39	19.05	19.25	710,656	+0.00(+0.00%)
Mar 16, 2017	19.50	19.72	19.09	19.25	592,027	-0.08(-0.41%)
Mar 15, 2017	19.25	19.43	19.00	19.33	970,202	+0.25(+1.31%)
Mar 14, 2017	18.97	19.19	18.83	19.08	876,620	+0.06(+0.32%)
Mar 13, 2017	18.92	19.11	18.81	19.02	680,594	+0.08(+0.42%)
Mar 10, 2017	19.07	19.23	18.81	18.94	522,205	-0.10(-0.53%)
Mar 09, 2017	19.09	19.19	18.80	19.04	738,402	-0.01(-0.05%)
Mar 08, 2017	18.80	19.25	18.80	19.05	460,791	-0.05(-0.26%)
Mar 07, 2017	19.20	19.26	18.95	19.10	342,067	-0.17(-0.88%)

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.