Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.18	15.44	14.94	15.18	70,283	+0.06(+0.41%)
May 30, 2017	15.18	15.19	15.07	15.12	164,953	-0.06(-0.37%)
May 26, 2017	15.14	15.35	15.11	15.17	28,281	+0.03(+0.20%)
May 25, 2017	15.25	15.60	14.90	15.14	53,077	+0.02(+0.12%)
May 24, 2017	15.18	15.39	15.06	15.13	58,805	+0.00(+0.00%)
May 23, 2017	15.42	15.48	15.02	15.13	55,782	-0.37(-2.36%)
May 22, 2017	15.71	15.72	15.40	15.49	24,911	-0.12(-0.79%)
May 19, 2017	15.39	15.68	15.18	15.61	45,993	+0.33(+2.19%)
May 18, 2017	15.43	15.47	14.87	15.28	90,974	-0.37(-2.34%)
May 17, 2017	15.66	15.78	15.39	15.65	16,561	-0.08(-0.51%)
May 16, 2017	15.66	16.10	15.57	15.73	98,052	+0.07(+0.48%)
May 15, 2017	16.07	16.07	15.65	15.65	153,430	-0.09(-0.55%)
May 12, 2017	15.74	15.84	15.37	15.74	37,639	+0.06(+0.40%)
May 11, 2017	15.42	15.73	15.42	15.68	58,899	+0.20(+1.32%)
May 10, 2017	15.19	15.52	15.19	15.47	35,333	+0.33(+2.17%)
May 09, 2017	15.52	15.52	15.08	15.14	18,751	-0.30(-1.93%)
May 08, 2017	15.50	15.50	15.40	15.44	18,794	-0.02(-0.12%)
May 05, 2017	15.49	15.50	15.34	15.46	34,952	+0.06(+0.40%)
May 04, 2017	15.83	15.86	15.08	15.40	37,383	-0.40(-2.51%)
May 03, 2017	15.71	15.80	15.65	15.79	35,771	+0.06(+0.35%)
May 02, 2017	15.60	15.75	15.53	15.74	113,418	+0.22(+1.40%)
May 01, 2017	15.74	16.01	15.44	15.52	35,666	-0.11(-0.67%)
Apr 28, 2017	15.78	15.78	15.39	15.63	32,845	-0.08(-0.51%)
Apr 27, 2017	15.80	15.86	15.63	15.71	89,355	-0.09(-0.59%)
Apr 26, 2017	15.74	16.05	15.56	15.80	63,613	+0.00(+0.00%)
Apr 25, 2017	15.81	15.81	15.67	15.80	44,489	+0.08(+0.51%)
Apr 24, 2017	15.39	15.78	15.24	15.72	68,892	+0.46(+3.00%)
Apr 21, 2017	15.49	15.49	14.84	15.26	42,342	-0.19(-1.24%)
Apr 20, 2017	15.58	15.58	15.45	15.45	62,247	-0.24(-1.50%)
Apr 19, 2017	16.02	16.02	15.34	15.69	72,726	-0.03(-0.20%)
Apr 18, 2017	16.11	16.20	15.69	15.72	69,416	-0.27(-1.70%)
Apr 17, 2017	15.94	16.06	15.74	15.99	45,742	+0.19(+1.22%)
Apr 13, 2017	15.97	16.03	15.70	15.80	22,011	-0.01(-0.08%)
Apr 12, 2017	15.78	16.05	15.75	15.81	47,708	+0.08(+0.51%)
Apr 11, 2017	16.15	16.26	15.71	15.73	44,245	-0.13(-0.82%)
Apr 10, 2017	16.08	16.42	15.81	15.86	132,655	-0.14(-0.89%)
Apr 07, 2017	16.07	16.17	15.90	16.01	82,161	-0.15(-0.96%)
Apr 06, 2017	16.20	16.30	15.98	16.16	79,930	-0.04(-0.27%)
Apr 05, 2017	16.21	16.35	15.70	16.20	44,062	+0.16(+1.00%)
Apr 04, 2017	15.40	16.40	15.39	16.04	68,248	+0.52(+3.35%)
Apr 03, 2017	15.34	15.71	15.22	15.52	36,665	+0.33(+2.20%)
Mar 31, 2017	15.52	15.59	15.19	15.19	84,589	-0.22(-1.45%)
Mar 30, 2017	15.22	15.74	15.22	15.41	50,745	+0.29(+1.88%)
Mar 29, 2017	14.94	15.17	14.91	15.13	33,852	+0.35(+2.35%)
Mar 28, 2017	15.21	15.21	14.77	14.78	12,226	-0.13(-0.87%)
Mar 27, 2017	14.65	15.05	14.62	14.91	33,589	+0.17(+1.18%)
Mar 24, 2017	14.61	15.05	14.59	14.73	68,478	+0.14(+0.98%)
Mar 23, 2017	14.87	14.98	14.47	14.59	84,691	-0.15(-1.01%)
Mar 22, 2017	14.73	15.05	14.57	14.74	66,785	-0.28(-1.86%)
Mar 21, 2017	15.13	15.35	14.67	15.02	72,992	-0.04(-0.25%)
Mar 20, 2017	14.65	15.19	14.47	15.06	72,318	+0.40(+2.75%)
Mar 17, 2017	14.56	14.65	14.43	14.65	32,706	+0.16(+1.11%)
Mar 16, 2017	13.71	14.56	13.71	14.49	48,063	+0.83(+6.08%)
Mar 15, 2017	13.79	13.81	13.49	13.66	17,876	-0.12(-0.90%)
Mar 14, 2017	13.85	13.87	13.51	13.79	117,013	-0.20(-1.42%)
Mar 13, 2017	13.99	14.11	13.71	13.99	113,161	-0.05(-0.35%)
Mar 10, 2017	13.82	14.07	13.74	14.03	41,329	+0.37(+2.67%)
Mar 09, 2017	14.23	14.24	13.42	13.67	68,800	-0.71(-4.95%)
Mar 08, 2017	13.95	14.44	13.85	14.38	37,210	+0.51(+3.66%)
Mar 07, 2017	14.13	14.13	13.79	13.87	50,594	-0.06(-0.40%)
Mar 06, 2017	14.36	14.46	13.87	13.93	55,681	-0.54(-3.73%)
Mar 03, 2017	14.13	14.54	14.13	14.47	130,784	+0.26(+1.83%)
Mar 02, 2017	14.53	14.65	14.14	14.21	91,645	-0.29(-1.97%)

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.