Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.41	17.41	17.02	17.13	124,623	-0.18(-1.02%)
May 30, 2017	17.38	17.38	17.13	17.31	193,542	-0.13(-0.76%)
May 26, 2017	17.29	17.49	17.24	17.44	125,589	+0.10(+0.55%)
May 25, 2017	17.43	17.47	17.21	17.34	209,843	+0.06(+0.34%)
May 24, 2017	16.99	17.33	16.80	17.29	418,591	+0.25(+1.44%)
May 23, 2017	16.98	17.18	16.66	17.04	201,243	+0.05(+0.29%)
May 22, 2017	16.88	17.11	16.74	16.99	384,044	+0.13(+0.74%)
May 19, 2017	16.60	17.13	16.60	16.86	133,071	+0.38(+2.31%)
May 18, 2017	16.60	16.84	16.27	16.48	157,497	-0.26(-1.54%)
May 17, 2017	16.87	16.90	16.60	16.74	183,570	-0.28(-1.62%)
May 16, 2017	16.86	17.02	16.86	17.02	132,655	+0.18(+1.08%)
May 15, 2017	16.69	16.91	16.69	16.84	136,617	+0.15(+0.90%)
May 12, 2017	16.58	16.69	16.53	16.69	103,130	+0.11(+0.65%)
May 11, 2017	16.49	16.64	16.46	16.58	71,835	+0.08(+0.49%)
May 10, 2017	16.50	16.65	16.44	16.50	127,816	+0.21(+1.32%)
May 09, 2017	16.28	16.31	16.10	16.28	102,115	+0.03(+0.16%)
May 08, 2017	16.44	16.44	16.18	16.26	140,861	-0.37(-2.21%)
May 05, 2017	16.44	16.63	16.44	16.62	95,707	+0.22(+1.35%)
May 04, 2017	16.46	16.60	16.31	16.40	120,012	-0.06(-0.34%)
May 03, 2017	16.41	16.49	16.31	16.46	92,035	-0.16(-0.96%)
May 02, 2017	16.39	16.63	16.35	16.62	95,863	+0.15(+0.92%)
May 01, 2017	16.37	16.52	16.37	16.46	40,633	+0.08(+0.49%)
Apr 28, 2017	16.36	16.39	16.10	16.38	159,926	-0.01(-0.07%)
Apr 27, 2017	16.47	16.51	16.33	16.39	115,062	-0.01(-0.05%)
Apr 26, 2017	16.76	16.76	16.39	16.40	138,697	-0.27(-1.62%)
Apr 25, 2017	16.88	17.04	16.58	16.67	188,265	-0.16(-0.97%)
Apr 24, 2017	16.86	16.89	16.69	16.84	219,825	+0.13(+0.75%)
Apr 21, 2017	16.75	16.77	16.67	16.71	88,945	-0.04(-0.27%)
Apr 20, 2017	16.76	16.84	16.67	16.76	288,109	+0.09(+0.56%)
Apr 19, 2017	16.77	16.91	16.63	16.66	76,647	-0.11(-0.68%)
Apr 18, 2017	16.79	16.88	16.71	16.78	278,633	-0.12(-0.73%)
Apr 17, 2017	16.76	16.92	16.76	16.90	97,545	+0.27(+1.63%)
Apr 13, 2017	16.73	16.86	16.63	16.63	93,484	-0.02(-0.13%)
Apr 12, 2017	16.61	16.69	16.54	16.65	452,548	+0.06(+0.36%)
Apr 11, 2017	16.67	16.67	16.51	16.59	149,291	-0.04(-0.23%)
Apr 10, 2017	16.56	16.75	16.47	16.63	116,099	+0.01(+0.04%)
Apr 07, 2017	16.54	16.74	16.52	16.62	131,403	+0.06(+0.35%)
Apr 06, 2017	16.63	16.78	16.52	16.57	233,187	-0.03(-0.20%)
Apr 05, 2017	16.60	16.79	16.48	16.60	364,828	+0.20(+1.21%)
Apr 04, 2017	16.28	16.46	16.20	16.40	136,993	+0.13(+0.78%)
Apr 03, 2017	16.04	16.39	15.98	16.27	268,280	+0.14(+0.85%)
Mar 31, 2017	16.35	16.48	16.01	16.14	444,449	-0.31(-1.88%)
Mar 30, 2017	16.61	16.61	16.34	16.44	231,578	-0.22(-1.30%)
Mar 29, 2017	16.81	16.83	16.56	16.66	320,737	-0.10(-0.59%)
Mar 28, 2017	16.52	16.80	16.45	16.76	243,115	+0.31(+1.86%)
Mar 27, 2017	16.47	16.68	16.29	16.45	266,724	-0.12(-0.70%)
Mar 24, 2017	16.31	16.70	16.31	16.57	249,792	+0.25(+1.51%)
Mar 23, 2017	16.29	16.45	16.20	16.32	235,920	+0.06(+0.34%)
Mar 22, 2017	16.13	16.39	16.04	16.27	279,965	+0.00(+0.01%)
Mar 21, 2017	16.15	16.41	16.08	16.27	280,788	+0.23(+1.45%)
Mar 20, 2017	15.76	16.14	15.76	16.03	206,060	+0.21(+1.33%)
Mar 17, 2017	16.26	16.26	15.68	15.82	1,503,161	-0.46(-2.80%)
Mar 16, 2017	16.06	16.29	16.00	16.28	392,421	+0.24(+1.52%)
Mar 15, 2017	15.61	16.05	15.54	16.04	313,023	+0.33(+2.12%)
Mar 14, 2017	15.90	15.90	15.58	15.70	409,627	-0.23(-1.42%)
Mar 13, 2017	15.55	15.93	15.54	15.93	707,789	+0.44(+2.84%)
Mar 10, 2017	15.48	15.49	15.35	15.49	162,089	+0.09(+0.57%)
Mar 09, 2017	15.58	15.58	15.34	15.40	303,892	-0.11(-0.68%)
Mar 08, 2017	15.73	15.73	15.49	15.51	178,344	-0.30(-1.87%)
Mar 07, 2017	15.67	15.87	15.66	15.80	92,195	+0.11(+0.69%)
Mar 06, 2017	15.65	15.76	15.62	15.69	83,698	-0.03(-0.16%)
Mar 03, 2017	15.64	15.76	15.64	15.72	121,186	+0.09(+0.56%)
Mar 02, 2017	15.82	15.87	15.62	15.63	201,591	-0.17(-1.08%)

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.