Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.63	15.87	15.46	15.83	18,945,182	+0.52(+3.41%)
May 30, 2017	15.43	15.53	15.28	15.30	1,071,996	-0.17(-1.07%)
May 26, 2017	15.49	15.59	15.46	15.47	780,619	-0.05(-0.34%)
May 25, 2017	15.45	15.68	15.44	15.52	1,755,314	+0.11(+0.73%)
May 24, 2017	15.51	15.51	15.29	15.41	1,408,112	-0.04(-0.28%)
May 23, 2017	15.63	15.64	15.44	15.45	1,576,336	-0.15(-0.95%)
May 22, 2017	15.58	15.66	15.49	15.60	1,303,718	+0.11(+0.73%)
May 19, 2017	15.35	15.66	15.30	15.49	1,967,670	+0.17(+1.08%)
May 18, 2017	15.25	15.36	15.22	15.32	1,862,386	+0.05(+0.34%)
May 17, 2017	15.47	15.50	15.13	15.27	4,004,711	-0.20(-1.29%)
May 16, 2017	15.61	15.64	15.36	15.47	1,876,318	-0.16(-1.00%)
May 15, 2017	15.49	15.64	15.43	15.63	2,765,797	+0.23(+1.47%)
May 12, 2017	15.29	15.48	15.29	15.40	2,082,417	+0.06(+0.40%)
May 11, 2017	15.38	15.49	15.30	15.34	2,528,025	-0.07(-0.45%)
May 10, 2017	15.38	15.54	15.32	15.41	2,037,537	-0.02(-0.11%)
May 09, 2017	15.25	15.45	15.22	15.43	2,046,700	+0.25(+1.66%)
May 08, 2017	15.40	15.50	15.01	15.17	2,287,469	-0.18(-1.17%)
May 05, 2017	15.25	15.39	15.14	15.35	2,065,112	+0.13(+0.85%)
May 04, 2017	15.39	15.46	15.04	15.22	3,019,487	-0.18(-1.17%)
May 03, 2017	15.59	15.64	15.34	15.41	4,656,301	-0.22(-1.43%)
May 02, 2017	15.49	15.71	15.39	15.63	6,261,655	+0.15(+1.00%)
May 01, 2017	15.06	15.54	14.95	15.47	6,002,844	+0.49(+3.27%)
Apr 28, 2017	14.83	15.08	14.75	14.98	18,002,984	-0.35(-2.30%)
Apr 27, 2017	15.52	16.02	15.25	15.34	4,011,492	+0.34(+2.29%)
Apr 26, 2017	14.77	15.11	14.67	14.99	2,170,624	+0.22(+1.51%)
Apr 25, 2017	14.84	14.92	14.69	14.77	1,395,834	+0.00(+0.00%)
Apr 24, 2017	14.93	14.93	14.66	14.77	1,346,237	-0.04(-0.29%)
Apr 21, 2017	14.82	14.92	14.80	14.81	893,190	-0.06(-0.40%)
Apr 20, 2017	14.89	14.89	14.67	14.87	715,162	+0.07(+0.46%)
Apr 19, 2017	14.91	15.08	14.78	14.80	1,007,818	-0.02(-0.12%)
Apr 18, 2017	14.77	14.87	14.64	14.82	1,372,526	-0.04(-0.29%)
Apr 17, 2017	14.71	14.94	14.63	14.86	3,862,242	+0.24(+1.65%)
Apr 13, 2017	14.72	14.72	14.59	14.62	1,220,255	-0.04(-0.29%)
Apr 12, 2017	14.65	14.69	14.52	14.67	1,195,890	+0.00(+0.00%)
Apr 11, 2017	14.44	14.68	14.37	14.67	3,167,518	+0.25(+1.73%)
Apr 10, 2017	14.08	14.50	14.04	14.42	3,162,856	+0.36(+2.57%)
Apr 07, 2017	13.87	14.06	13.83	14.06	2,420,271	+0.15(+1.05%)
Apr 06, 2017	13.75	13.91	13.58	13.91	2,094,268	+0.18(+1.31%)
Apr 05, 2017	13.70	13.91	13.67	13.73	4,547,582	+0.11(+0.82%)
Apr 04, 2017	13.51	13.63	13.43	13.62	3,188,701	+0.08(+0.57%)
Apr 03, 2017	13.70	13.77	13.42	13.54	5,285,960	-0.15(-1.13%)
Mar 31, 2017	13.75	13.77	13.66	13.70	1,215,791	-0.05(-0.38%)
Mar 30, 2017	13.96	13.97	13.70	13.75	1,503,287	-0.18(-1.30%)
Mar 29, 2017	13.72	13.93	13.72	13.93	1,452,714	+0.12(+0.87%)
Mar 28, 2017	13.64	13.81	13.55	13.81	1,402,189	+0.17(+1.26%)
Mar 27, 2017	13.93	13.93	13.62	13.64	1,195,919	-0.34(-2.40%)
Mar 24, 2017	13.98	14.07	13.90	13.97	907,513	+0.01(+0.06%)
Mar 23, 2017	13.88	14.04	13.86	13.96	1,260,434	+0.09(+0.62%)
Mar 22, 2017	13.59	13.88	13.53	13.88	1,859,999	+0.27(+1.96%)
Mar 21, 2017	14.08	14.10	13.56	13.61	3,710,868	-0.38(-2.70%)
Mar 20, 2017	14.12	14.26	13.97	13.99	1,099,321	-0.10(-0.73%)
Mar 17, 2017	14.25	14.32	14.07	14.09	2,626,780	-0.19(-1.32%)
Mar 16, 2017	14.37	14.44	14.25	14.28	1,053,980	-0.03(-0.24%)
Mar 15, 2017	14.25	14.38	14.25	14.31	1,796,898	+0.04(+0.30%)
Mar 14, 2017	14.31	14.31	14.18	14.27	1,466,250	-0.03(-0.18%)
Mar 13, 2017	14.31	14.49	14.24	14.30	1,262,395	-0.02(-0.12%)
Mar 10, 2017	13.99	14.35	13.94	14.31	2,436,318	+0.38(+2.71%)
Mar 09, 2017	14.22	14.23	13.91	13.94	1,847,355	-0.22(-1.56%)
Mar 08, 2017	14.32	14.36	14.03	14.16	2,319,416	-0.20(-1.42%)
Mar 07, 2017	14.28	14.44	14.24	14.36	11,073,216	-0.31(-2.08%)
Mar 06, 2017	14.64	14.80	14.56	14.67	994,969	-0.07(-0.46%)
Mar 03, 2017	14.56	14.74	14.48	14.73	2,926,719	+0.18(+1.23%)
Mar 02, 2017	14.61	14.64	14.42	14.56	1,447,501	-0.12(-0.81%)

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.