Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.45	15.46	15.43	15.44	37,965	-0.01(-0.09%)
May 30, 2017	15.39	15.50	15.35	15.45	42,873	+0.12(+0.76%)
May 26, 2017	15.31	15.34	15.25	15.33	62,980	+0.25(+1.67%)
May 25, 2017	14.97	15.14	14.97	15.08	110,557	+0.18(+1.22%)
May 24, 2017	14.99	15.03	14.71	14.90	108,058	-0.07(-0.44%)
May 23, 2017	15.09	15.09	14.97	14.97	99,963	-0.28(-1.86%)
May 22, 2017	15.25	15.28	15.23	15.25	47,386	-0.06(-0.37%)
May 19, 2017	15.31	15.36	15.26	15.31	49,366	+0.11(+0.71%)
May 18, 2017	15.24	15.27	15.16	15.20	41,987	-0.24(-1.54%)
May 17, 2017	15.72	15.72	15.43	15.44	138,169	-0.35(-2.21%)
May 16, 2017	15.65	15.82	15.65	15.79	52,086	+0.06(+0.40%)
May 15, 2017	15.71	15.73	15.53	15.72	75,348	+0.21(+1.37%)
May 12, 2017	15.51	15.51	15.46	15.51	127,078	+0.05(+0.30%)
May 11, 2017	15.53	15.53	15.44	15.46	39,621	+0.01(+0.06%)
May 10, 2017	15.51	15.51	15.44	15.45	98,024	+0.10(+0.66%)
May 09, 2017	15.44	15.44	15.34	15.35	41,438	+0.01(+0.04%)
May 08, 2017	15.37	15.43	15.35	15.35	35,037	-0.07(-0.42%)
May 05, 2017	15.38	15.43	15.34	15.41	61,776	-0.08(-0.54%)
May 04, 2017	15.41	15.50	15.41	15.50	37,215	+0.12(+0.76%)
May 03, 2017	15.57	15.59	15.34	15.38	112,636	-0.28(-1.76%)
May 02, 2017	15.57	15.76	15.53	15.66	55,213	+0.14(+0.90%)
May 01, 2017	15.56	15.57	15.45	15.52	76,073	-0.01(-0.06%)
Apr 28, 2017	15.65	15.65	15.52	15.52	69,280	-0.11(-0.69%)
Apr 27, 2017	15.70	15.70	15.59	15.63	32,470	-0.03(-0.21%)
Apr 26, 2017	15.55	15.73	15.55	15.66	50,018	+0.15(+0.96%)
Apr 25, 2017	15.56	15.60	15.49	15.52	81,038	+0.13(+0.85%)
Apr 24, 2017	15.46	15.46	15.31	15.38	43,358	+0.20(+1.32%)
Apr 21, 2017	15.27	15.29	15.18	15.18	28,354	-0.09(-0.58%)
Apr 20, 2017	15.14	15.29	15.14	15.27	36,243	+0.18(+1.20%)
Apr 19, 2017	15.11	15.16	15.08	15.09	20,698	+0.00(+0.00%)
Apr 18, 2017	15.27	15.27	15.08	15.09	50,678	-0.21(-1.37%)
Apr 17, 2017	15.22	15.32	15.22	15.30	16,541	+0.08(+0.52%)
Apr 13, 2017	15.31	15.35	15.22	15.22	35,771	-0.10(-0.64%)
Apr 12, 2017	15.33	15.38	15.27	15.32	65,496	-0.01(-0.09%)
Apr 11, 2017	15.38	16.08	15.32	15.33	91,287	-0.02(-0.15%)
Apr 10, 2017	15.32	15.38	15.31	15.36	81,725	+0.04(+0.27%)
Apr 07, 2017	15.29	15.36	15.28	15.31	45,117	+0.01(+0.09%)
Apr 06, 2017	15.15	15.35	14.88	15.30	80,648	+0.19(+1.27%)
Apr 05, 2017	14.81	15.17	14.72	15.11	320,296	+0.36(+2.43%)
Apr 04, 2017	14.76	14.76	14.65	14.75	42,618	-0.06(-0.41%)
Apr 03, 2017	14.67	14.82	14.67	14.81	48,315	+0.12(+0.79%)
Mar 31, 2017	14.60	14.69	14.59	14.69	66,283	+0.10(+0.65%)
Mar 30, 2017	14.55	14.62	14.51	14.60	70,451	+0.04(+0.30%)
Mar 29, 2017	14.32	14.57	14.32	14.56	94,120	+0.21(+1.48%)
Mar 28, 2017	14.23	14.35	14.23	14.34	27,346	+0.11(+0.77%)
Mar 27, 2017	14.05	14.26	14.05	14.23	22,800	+0.00(+0.03%)
Mar 24, 2017	14.21	14.26	14.19	14.23	21,867	+0.02(+0.16%)
Mar 23, 2017	14.23	14.26	14.14	14.21	23,184	+0.02(+0.13%)
Mar 22, 2017	14.14	14.19	14.05	14.19	62,212	+0.05(+0.36%)
Mar 21, 2017	14.36	14.36	14.11	14.14	31,708	-0.21(-1.46%)
Mar 20, 2017	14.30	14.37	14.25	14.35	54,160	+0.07(+0.52%)
Mar 17, 2017	14.32	14.32	14.18	14.27	26,119	-0.03(-0.20%)
Mar 16, 2017	14.24	14.32	14.22	14.30	72,804	+0.08(+0.56%)
Mar 15, 2017	13.80	14.31	13.80	14.22	69,365	+0.18(+1.30%)
Mar 14, 2017	14.01	14.05	13.91	14.04	76,418	+0.06(+0.40%)
Mar 13, 2017	13.74	13.99	13.74	13.98	130,664	+0.42(+3.09%)
Mar 10, 2017	13.54	13.58	13.51	13.56	29,278	+0.07(+0.48%)
Mar 09, 2017	13.42	13.51	13.42	13.50	17,809	+0.01(+0.10%)
Mar 08, 2017	13.49	13.49	13.43	13.48	31,560	-0.05(-0.38%)
Mar 07, 2017	13.51	13.56	13.42	13.53	19,924	-0.00(-0.03%)
Mar 06, 2017	13.49	13.55	13.49	13.54	25,540	+0.00(+0.00%)
Mar 03, 2017	13.53	13.54	13.50	13.54	14,587	+0.06(+0.45%)
Mar 02, 2017	13.50	13.52	13.47	13.48	35,303	-0.23(-1.67%)

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.