Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.42	15.45	14.38	15.14	800,036	-0.31(-1.98%)
May 30, 2017	15.28	15.49	15.00	15.45	243,956	+0.17(+1.10%)
May 26, 2017	14.99	15.36	14.77	15.28	220,378	+0.25(+1.68%)
May 25, 2017	15.44	15.51	14.84	15.03	201,247	-0.36(-2.34%)
May 24, 2017	15.42	15.85	15.14	15.39	201,302	+0.00(+0.00%)
May 23, 2017	15.59	15.61	15.21	15.39	155,076	-0.15(-0.99%)
May 22, 2017	15.64	15.81	15.32	15.54	274,510	-0.05(-0.29%)
May 19, 2017	15.42	15.67	15.39	15.59	165,931	+0.24(+1.60%)
May 18, 2017	15.01	15.45	14.79	15.34	145,732	+0.28(+1.88%)
May 17, 2017	15.39	15.59	15.00	15.06	144,665	-0.33(-2.14%)
May 16, 2017	15.36	15.64	15.25	15.39	264,332	+0.16(+1.05%)
May 15, 2017	15.55	15.79	15.03	15.23	137,587	-0.03(-0.20%)
May 12, 2017	15.20	15.38	15.16	15.26	138,437	+0.02(+0.10%)
May 11, 2017	14.73	15.65	14.42	15.24	611,301	+1.40(+10.12%)
May 10, 2017	14.22	14.22	13.83	13.84	181,709	-0.10(-0.71%)
May 09, 2017	13.98	14.08	13.84	13.94	165,642	-0.08(-0.55%)
May 08, 2017	13.85	14.17	13.73	14.02	284,670	+0.17(+1.22%)
May 05, 2017	13.39	14.00	13.26	13.85	279,031	+0.46(+3.43%)
May 04, 2017	14.22	14.23	13.29	13.39	247,113	-0.96(-6.67%)
May 03, 2017	14.33	14.54	14.16	14.35	202,691	-0.08(-0.53%)
May 02, 2017	14.49	14.88	14.28	14.42	395,754	+0.01(+0.05%)
May 01, 2017	14.20	14.61	13.94	14.41	232,739	+0.32(+2.28%)
Apr 28, 2017	14.38	14.70	14.05	14.09	161,168	-0.28(-1.97%)
Apr 27, 2017	14.54	14.54	14.13	14.38	131,107	-0.25(-1.73%)
Apr 26, 2017	14.48	14.87	14.14	14.63	285,613	+0.24(+1.70%)
Apr 25, 2017	14.16	14.41	13.99	14.38	136,704	+0.21(+1.51%)
Apr 24, 2017	14.14	14.28	14.04	14.17	69,207	+0.11(+0.76%)
Apr 21, 2017	14.24	14.34	14.05	14.06	129,145	-0.24(-1.71%)
Apr 20, 2017	14.35	14.49	14.15	14.31	105,731	+0.05(+0.38%)
Apr 19, 2017	14.25	14.49	14.22	14.25	221,038	-0.05(-0.37%)
Apr 18, 2017	14.52	14.54	14.28	14.31	146,790	-0.23(-1.58%)
Apr 17, 2017	14.44	14.57	14.30	14.54	84,032	+0.18(+1.23%)
Apr 13, 2017	14.31	14.58	14.24	14.36	207,192	+0.01(+0.05%)
Apr 12, 2017	14.54	14.61	14.22	14.35	206,722	-0.21(-1.47%)
Apr 11, 2017	14.66	14.75	14.51	14.57	280,884	+0.04(+0.26%)
Apr 10, 2017	14.47	14.66	14.23	14.53	253,542	+0.45(+3.21%)
Apr 07, 2017	14.16	14.26	13.89	14.08	200,524	-0.12(-0.86%)
Apr 06, 2017	13.93	14.28	13.83	14.20	192,410	+0.30(+2.15%)
Apr 05, 2017	13.87	14.10	13.81	13.90	298,754	+0.16(+1.17%)
Apr 04, 2017	13.83	13.92	13.62	13.74	144,580	-0.10(-0.72%)
Apr 03, 2017	14.07	14.15	13.67	13.84	173,130	-0.31(-2.16%)
Mar 31, 2017	13.93	14.19	13.89	14.15	137,619	+0.15(+1.04%)
Mar 30, 2017	14.15	14.29	13.97	14.00	115,189	+0.00(+0.00%)
Mar 29, 2017	13.59	14.09	13.58	14.00	108,127	+0.40(+2.92%)
Mar 28, 2017	13.44	13.89	13.35	13.60	204,306	+0.19(+1.43%)
Mar 27, 2017	13.05	13.51	12.94	13.41	198,106	+0.21(+1.62%)
Mar 24, 2017	13.27	13.31	13.01	13.20	139,303	-0.08(-0.63%)
Mar 23, 2017	12.96	13.35	12.85	13.28	154,765	+0.26(+2.00%)
Mar 22, 2017	13.31	13.44	12.97	13.02	163,311	-0.23(-1.73%)
Mar 21, 2017	13.71	13.73	13.15	13.25	102,773	-0.35(-2.59%)
Mar 20, 2017	13.44	13.81	13.27	13.60	273,888	+0.06(+0.45%)
Mar 17, 2017	13.58	13.66	13.33	13.54	586,420	+0.01(+0.06%)
Mar 16, 2017	13.63	13.82	13.41	13.54	352,759	-0.02(-0.17%)
Mar 15, 2017	13.29	13.64	13.11	13.56	145,284	+0.30(+2.25%)
Mar 14, 2017	13.42	13.49	13.09	13.26	206,991	-0.16(-1.20%)
Mar 13, 2017	13.46	13.71	13.28	13.42	168,772	-0.11(-0.79%)
Mar 10, 2017	13.77	13.87	13.37	13.53	183,171	-0.15(-1.12%)
Mar 09, 2017	13.60	13.76	13.30	13.68	371,108	+0.06(+0.45%)
Mar 08, 2017	14.23	14.26	13.54	13.62	393,548	-0.57(-4.04%)
Mar 07, 2017	14.36	14.50	14.02	14.19	188,910	-0.17(-1.17%)
Mar 06, 2017	14.59	14.59	14.24	14.36	372,953	-0.18(-1.21%)
Mar 03, 2017	14.74	14.79	14.49	14.54	210,273	-0.09(-0.63%)
Mar 02, 2017	14.65	14.84	14.49	14.63	298,612	-0.03(-0.21%)

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.