Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.75	15.79	15.36	15.63	198,393	-0.08(-0.49%)
May 30, 2017	15.75	15.79	15.52	15.71	50,493	-0.15(-0.97%)
May 26, 2017	15.90	15.90	15.56	15.86	42,682	-0.08(-0.48%)
May 25, 2017	16.06	16.06	15.79	15.94	42,205	-0.08(-0.48%)
May 24, 2017	16.06	16.13	15.82	16.02	47,962	-0.04(-0.24%)
May 23, 2017	16.09	16.17	15.94	16.06	47,309	-0.04(-0.24%)
May 22, 2017	15.86	16.13	15.75	16.09	57,823	+0.31(+1.95%)
May 19, 2017	16.13	16.17	15.75	15.79	76,651	-0.35(-2.14%)
May 18, 2017	16.06	16.36	16.02	16.13	84,768	+0.04(+0.24%)
May 17, 2017	16.40	16.48	16.02	16.09	111,613	-0.65(-3.90%)
May 16, 2017	16.59	16.75	16.32	16.75	79,553	+0.19(+1.16%)
May 15, 2017	16.29	16.59	16.25	16.55	89,078	+0.38(+2.38%)
May 12, 2017	16.40	16.40	16.09	16.17	46,599	-0.27(-1.64%)
May 11, 2017	16.71	16.71	16.29	16.44	50,869	-0.35(-2.06%)
May 10, 2017	16.82	16.90	16.63	16.79	83,441	-0.04(-0.23%)
May 09, 2017	17.21	17.21	16.73	16.82	74,221	-0.23(-1.35%)
May 08, 2017	16.86	17.09	16.82	17.05	75,329	+0.15(+0.91%)
May 05, 2017	17.13	17.13	16.79	16.90	51,002	-0.15(-0.90%)
May 04, 2017	17.05	17.15	16.86	17.05	68,593	+0.12(+0.68%)
May 03, 2017	16.98	17.09	16.88	16.94	74,627	-0.08(-0.45%)
May 02, 2017	17.24	17.40	16.86	17.02	85,029	-0.15(-0.89%)
May 01, 2017	17.21	17.40	16.98	17.17	89,597	+0.11(+0.67%)
Apr 28, 2017	17.32	17.40	17.02	17.05	84,719	-0.34(-1.98%)
Apr 27, 2017	17.82	17.82	17.32	17.40	97,881	-0.42(-2.36%)
Apr 26, 2017	17.67	18.09	17.63	17.82	187,676	+0.15(+0.87%)
Apr 25, 2017	17.02	17.72	16.90	17.67	161,117	+0.84(+5.00%)
Apr 24, 2017	16.98	17.05	16.56	16.82	94,787	+0.54(+3.29%)
Apr 21, 2017	16.06	16.33	15.91	16.29	89,845	+0.11(+0.71%)
Apr 20, 2017	15.83	16.17	15.79	16.17	65,492	+0.38(+2.42%)
Apr 19, 2017	15.64	15.91	15.64	15.79	57,066	+0.15(+0.98%)
Apr 18, 2017	15.56	15.70	15.29	15.64	69,815	-0.08(-0.49%)
Apr 17, 2017	15.49	15.73	15.41	15.72	50,318	+0.27(+1.73%)
Apr 13, 2017	15.52	15.68	15.37	15.45	81,481	-0.15(-0.98%)
Apr 12, 2017	15.83	15.83	15.37	15.60	58,806	-0.27(-1.69%)
Apr 11, 2017	15.49	15.91	15.49	15.87	69,770	+0.38(+2.47%)
Apr 10, 2017	15.52	15.68	15.29	15.49	62,335	-0.11(-0.74%)
Apr 07, 2017	15.64	15.79	15.45	15.60	88,341	-0.19(-1.21%)
Apr 06, 2017	15.41	15.87	15.28	15.79	107,910	+0.38(+2.48%)
Apr 05, 2017	15.68	15.94	15.33	15.41	94,691	-0.19(-1.23%)
Apr 04, 2017	15.56	15.83	15.49	15.60	65,044	-0.08(-0.49%)
Apr 03, 2017	15.83	15.87	15.52	15.68	93,130	-0.15(-0.97%)
Mar 31, 2017	15.98	16.10	15.79	15.83	115,812	-0.15(-0.96%)
Mar 30, 2017	15.56	16.14	15.56	15.98	54,940	+0.46(+2.96%)
Mar 29, 2017	15.49	15.62	15.41	15.52	74,956	+0.04(+0.25%)
Mar 28, 2017	15.22	15.51	15.10	15.49	57,332	+0.27(+1.76%)
Mar 27, 2017	14.99	15.33	14.76	15.22	40,553	-0.08(-0.50%)
Mar 24, 2017	15.26	15.49	15.16	15.29	65,941	+0.04(+0.25%)
Mar 23, 2017	14.99	15.45	14.99	15.26	82,278	+0.23(+1.53%)
Mar 22, 2017	15.07	15.26	14.72	15.03	108,007	-0.11(-0.76%)
Mar 21, 2017	16.06	16.10	15.14	15.14	109,079	-0.80(-5.04%)
Mar 20, 2017	16.14	16.17	15.83	15.94	85,322	-0.19(-1.18%)
Mar 17, 2017	16.14	16.33	16.02	16.14	185,451	-0.15(-0.94%)
Mar 16, 2017	16.14	16.33	16.02	16.29	108,955	+0.31(+1.91%)
Mar 15, 2017	16.21	16.29	15.94	15.98	80,769	-0.08(-0.48%)
Mar 14, 2017	16.02	16.10	15.87	16.06	21,064	-0.04(-0.24%)
Mar 13, 2017	16.10	16.25	15.98	16.10	41,331	+0.04(+0.24%)
Mar 10, 2017	16.25	16.33	15.94	16.06	56,733	-0.13(-0.83%)
Mar 09, 2017	16.25	16.35	16.17	16.19	37,071	+0.02(+0.12%)
Mar 08, 2017	16.48	16.56	16.17	16.17	54,528	-0.15(-0.94%)
Mar 07, 2017	16.33	16.56	16.33	16.33	47,552	+0.00(+0.00%)
Mar 06, 2017	16.37	16.40	16.21	16.33	60,638	-0.15(-0.93%)
Mar 03, 2017	16.25	16.56	16.17	16.48	31,167	+0.08(+0.47%)
Mar 02, 2017	16.71	16.71	16.35	16.40	53,746	-0.34(-2.05%)

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.