Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.18	16.23	15.96	16.18	17,458	-0.04(-0.27%)
May 30, 2017	16.09	16.45	16.05	16.23	32,502	+0.18(+1.10%)
May 26, 2017	15.83	16.36	15.83	16.05	73,593	+0.22(+1.39%)
May 25, 2017	16.14	16.40	15.70	15.83	38,225	-0.31(-1.91%)
May 24, 2017	16.14	16.18	15.83	16.14	17,068	+0.00(+0.00%)
May 23, 2017	16.31	16.45	15.92	16.14	27,133	-0.18(-1.08%)
May 22, 2017	16.36	16.40	16.23	16.31	31,352	+0.00(+0.00%)
May 19, 2017	16.58	16.58	16.23	16.31	75,681	-0.31(-1.85%)
May 18, 2017	16.52	16.93	16.52	16.62	55,143	+0.18(+1.07%)
May 17, 2017	16.49	16.58	16.31	16.45	37,387	-0.26(-1.58%)
May 16, 2017	16.67	16.89	16.27	16.71	71,173	+0.04(+0.26%)
May 15, 2017	17.19	17.37	16.58	16.67	24,913	-0.40(-2.32%)
May 12, 2017	17.11	17.24	17.02	17.06	15,843	-0.13(-0.77%)
May 11, 2017	17.06	17.37	16.62	17.19	164,543	+0.13(+0.77%)
May 10, 2017	16.80	17.15	16.80	17.06	20,036	-0.09(-0.51%)
May 09, 2017	16.01	17.19	16.01	17.15	68,741	+1.10(+6.85%)
May 08, 2017	16.05	16.23	15.74	16.05	21,874	+0.09(+0.55%)
May 05, 2017	15.87	16.18	15.74	15.96	23,509	+0.13(+0.83%)
May 04, 2017	15.48	15.92	15.48	15.83	34,556	+0.00(+0.00%)
May 03, 2017	16.45	16.63	15.57	15.83	60,282	-0.70(-4.26%)
May 02, 2017	16.89	18.07	16.49	16.53	20,258	-0.44(-2.59%)
May 01, 2017	16.97	17.06	16.86	16.97	24,853	+0.09(+0.52%)
Apr 28, 2017	17.72	17.81	16.75	16.89	47,097	-0.84(-4.71%)
Apr 27, 2017	17.90	17.98	17.63	17.72	24,801	-0.05(-0.28%)
Apr 26, 2017	17.86	18.30	17.73	17.77	39,516	-0.18(-0.98%)
Apr 25, 2017	18.25	18.30	17.88	17.95	20,208	-0.13(-0.73%)
Apr 24, 2017	17.95	18.30	17.81	18.08	52,770	+0.31(+1.73%)
Apr 21, 2017	17.51	17.81	17.38	17.77	37,554	-0.13(-0.74%)
Apr 20, 2017	16.72	17.95	16.72	17.90	63,723	+1.18(+7.09%)
Apr 19, 2017	17.86	17.90	15.45	16.72	160,621	-1.23(-6.85%)
Apr 18, 2017	17.95	18.03	17.68	17.95	29,596	+0.18(+0.99%)
Apr 17, 2017	17.73	17.86	17.55	17.77	25,040	+0.04(+0.25%)
Apr 13, 2017	17.68	17.86	17.38	17.73	24,212	+0.00(+0.00%)
Apr 12, 2017	18.03	18.17	17.73	17.73	9,136	-0.39(-2.18%)
Apr 11, 2017	17.73	18.21	17.68	18.12	41,823	+0.39(+2.23%)
Apr 10, 2017	17.60	17.77	17.46	17.73	37,951	+0.09(+0.50%)
Apr 07, 2017	17.68	17.73	17.64	17.64	9,682	-0.13(-0.74%)
Apr 06, 2017	17.51	17.77	17.51	17.77	36,477	+0.22(+1.25%)
Apr 05, 2017	17.99	18.21	17.51	17.55	23,086	-0.44(-2.44%)
Apr 04, 2017	17.60	18.25	17.60	17.99	33,728	+0.35(+1.99%)
Apr 03, 2017	17.55	17.77	17.42	17.64	59,974	+0.00(+0.00%)
Mar 31, 2017	17.38	17.77	17.11	17.64	92,369	+0.22(+1.26%)
Mar 30, 2017	17.42	17.46	17.29	17.42	52,495	-0.04(-0.25%)
Mar 29, 2017	17.33	17.46	17.24	17.46	60,176	+0.04(+0.25%)
Mar 28, 2017	17.33	17.46	17.11	17.42	27,880	+0.04(+0.25%)
Mar 27, 2017	17.29	17.51	17.29	17.38	65,456	-0.09(-0.50%)
Mar 24, 2017	17.24	17.51	17.24	17.46	106,458	+0.26(+1.53%)
Mar 23, 2017	17.42	17.51	17.11	17.20	167,844	-0.26(-1.51%)
Mar 22, 2017	17.42	17.51	17.38	17.46	120,198	+0.00(+0.00%)
Mar 21, 2017	17.38	17.51	17.07	17.46	88,055	+0.04(+0.25%)
Mar 20, 2017	17.11	17.55	17.02	17.42	60,350	+0.31(+1.79%)
Mar 17, 2017	17.11	17.38	16.72	17.11	96,235	-0.22(-1.27%)
Mar 16, 2017	17.64	17.68	16.98	17.33	174,027	-0.31(-1.74%)
Mar 15, 2017	17.64	17.81	17.55	17.64	142,383	+0.00(+0.00%)
Mar 14, 2017	18.08	18.60	17.20	17.64	245,957	+1.05(+6.35%)
Mar 13, 2017	14.09	16.67	13.73	16.59	380,795	+3.91(+30.80%)
Mar 10, 2017	12.72	13.16	12.51	12.68	40,926	+0.09(+0.70%)
Mar 09, 2017	13.01	13.08	12.51	12.59	23,486	-0.13(-1.03%)
Mar 08, 2017	12.99	13.28	12.64	12.72	30,763	-0.22(-1.69%)
Mar 07, 2017	12.77	13.12	12.77	12.94	12,016	+0.18(+1.37%)
Mar 06, 2017	12.94	12.94	12.68	12.77	21,687	-0.09(-0.68%)
Mar 03, 2017	13.03	13.30	12.81	12.86	15,683	-0.22(-1.68%)
Mar 02, 2017	13.12	13.21	12.86	13.08	16,482	+0.04(+0.34%)

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.