Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.60	14.92	14.24	14.27	62,014	-0.36(-2.46%)
May 30, 2017	15.25	15.25	14.46	14.63	65,486	-0.69(-4.50%)
May 26, 2017	15.68	15.78	15.26	15.32	28,892	-0.41(-2.61%)
May 25, 2017	16.82	16.94	15.56	15.73	93,151	-1.04(-6.20%)
May 24, 2017	16.84	17.23	16.67	16.77	45,855	-0.39(-2.27%)
May 23, 2017	16.87	17.42	16.71	17.16	78,171	+0.26(+1.54%)
May 22, 2017	17.48	17.48	16.10	16.90	60,599	-0.53(-3.04%)
May 19, 2017	16.92	18.00	16.92	17.43	247,843	+0.47(+2.77%)
May 18, 2017	15.39	17.20	15.39	16.96	184,744	+1.47(+9.49%)
May 17, 2017	14.73	15.63	14.73	15.49	164,229	+0.57(+3.82%)
May 16, 2017	15.00	15.00	14.74	14.92	95,117	-0.05(-0.33%)
May 15, 2017	15.05	15.15	14.85	14.97	131,886	-0.03(-0.20%)
May 12, 2017	16.38	16.38	14.94	15.00	159,712	-0.13(-0.86%)
May 11, 2017	14.91	15.20	14.50	15.13	135,915	+0.04(+0.27%)
May 10, 2017	14.65	15.41	14.59	15.09	166,119	+0.43(+2.93%)
May 09, 2017	14.49	14.70	14.36	14.66	69,672	+0.17(+1.17%)
May 08, 2017	14.48	14.60	14.23	14.49	75,778	-0.04(-0.28%)
May 05, 2017	15.00	15.00	14.40	14.53	88,953	-0.46(-3.07%)
May 04, 2017	15.05	15.07	14.79	14.99	48,715	-0.03(-0.20%)
May 03, 2017	15.11	15.58	14.88	15.02	71,563	-0.18(-1.18%)
May 02, 2017	15.31	15.70	14.78	15.20	146,457	-0.05(-0.33%)
May 01, 2017	15.16	15.46	14.50	15.25	293,135	+0.35(+2.35%)
Apr 28, 2017	15.35	15.58	14.90	14.90	591,602	-0.58(-3.75%)
Apr 27, 2017	15.65	16.45	15.23	15.48	262,058	+0.01(+0.06%)
Apr 26, 2017	14.79	16.20	14.50	15.47	313,619	+0.66(+4.46%)
Apr 25, 2017	14.50	15.11	14.28	14.81	392,490	+0.38(+2.63%)
Apr 24, 2017	14.32	14.68	14.20	14.43	477,159	+0.18(+1.26%)
Apr 21, 2017	14.22	14.31	14.00	14.25	197,579	+0.05(+0.35%)
Apr 20, 2017	14.50	14.55	14.10	14.20	258,114	-0.20(-1.39%)
Apr 19, 2017	15.05	15.26	14.40	14.40	1,572,874	-0.79(-5.20%)
Apr 18, 2017	14.96	15.70	14.86	15.19	165,746	-1.12(-6.87%)
Apr 17, 2017	15.69	16.40	15.60	16.31	14,698	+0.65(+4.15%)
Apr 13, 2017	15.55	15.96	15.48	15.66	10,646	-0.10(-0.63%)
Apr 12, 2017	15.93	15.98	15.70	15.76	8,070	-0.29(-1.81%)
Apr 11, 2017	15.97	16.09	15.83	16.05	10,817	+0.00(+0.00%)
Apr 10, 2017	16.11	16.83	15.80	16.05	38,002	-0.11(-0.68%)
Apr 07, 2017	16.12	16.78	15.96	16.16	65,722	+0.05(+0.31%)
Apr 06, 2017	16.32	16.35	15.91	16.11	40,686	-0.31(-1.89%)
Apr 05, 2017	16.81	16.81	16.11	16.42	65,105	-0.17(-1.02%)
Apr 04, 2017	16.91	17.12	16.50	16.59	70,213	-0.24(-1.43%)
Apr 03, 2017	17.30	17.85	16.59	16.83	94,945	-0.21(-1.23%)
Mar 31, 2017	17.17	17.38	16.73	17.04	39,787	-0.29(-1.67%)
Mar 30, 2017	16.97	17.57	16.72	17.33	26,740	+0.42(+2.48%)
Mar 29, 2017	16.69	17.11	16.55	16.91	22,832	+0.32(+1.93%)
Mar 28, 2017	16.48	16.62	16.12	16.59	16,420	+0.09(+0.55%)
Mar 27, 2017	16.55	16.95	16.25	16.50	75,040	-0.31(-1.84%)
Mar 24, 2017	15.50	17.60	15.37	16.81	37,494	+1.35(+8.73%)
Mar 23, 2017	15.33	15.71	15.15	15.46	106,794	-0.04(-0.26%)
Mar 22, 2017	14.71	15.63	14.71	15.50	58,861	+0.72(+4.87%)
Mar 21, 2017	15.39	15.40	14.65	14.78	67,930	-0.32(-2.12%)
Mar 20, 2017	15.41	15.46	14.91	15.10	61,631	-0.26(-1.69%)
Mar 17, 2017	15.43	15.75	15.29	15.36	101,576	-0.16(-1.03%)
Mar 16, 2017	15.57	15.75	15.32	15.52	59,675	+0.02(+0.13%)
Mar 15, 2017	15.19	15.64	15.10	15.50	62,057	+0.17(+1.11%)
Mar 14, 2017	15.62	15.73	15.06	15.33	41,386	-0.37(-2.36%)
Mar 13, 2017	15.45	15.77	15.11	15.70	38,600	+0.18(+1.16%)
Mar 10, 2017	15.53	15.68	15.01	15.52	91,542	+0.02(+0.13%)
Mar 09, 2017	15.13	15.77	15.02	15.50	37,874	+0.41(+2.72%)
Mar 08, 2017	15.26	15.48	15.01	15.09	13,732	-0.02(-0.13%)
Mar 07, 2017	15.22	15.51	15.11	15.11	15,098	-0.32(-2.07%)
Mar 06, 2017	15.48	16.01	15.20	15.43	25,522	-0.04(-0.26%)
Mar 03, 2017	15.26	15.97	15.11	15.47	29,382	+0.22(+1.44%)
Mar 02, 2017	15.67	15.83	15.16	15.25	63,541	-0.40(-2.56%)

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.