Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.71	14.71	14.45	14.71	490,232	+0.03(+0.18%)
May 30, 2017	14.77	14.77	14.48	14.69	563,816	-0.08(-0.53%)
May 26, 2017	14.71	14.82	14.62	14.77	402,612	+0.05(+0.35%)
May 25, 2017	14.64	14.77	14.56	14.71	415,025	+0.16(+1.07%)
May 24, 2017	14.38	14.57	14.35	14.56	483,870	+0.21(+1.45%)
May 23, 2017	14.53	14.53	14.32	14.35	438,759	-0.16(-1.08%)
May 22, 2017	14.56	14.69	14.48	14.51	533,325	+0.00(+0.00%)
May 19, 2017	14.25	14.74	14.25	14.51	664,818	+0.26(+1.83%)
May 18, 2017	14.22	14.38	14.15	14.25	1,030,787	-0.05(-0.36%)
May 17, 2017	14.74	14.82	14.25	14.30	851,175	-0.65(-4.35%)
May 16, 2017	14.51	15.00	14.48	14.95	1,307,074	+0.44(+3.05%)
May 15, 2017	14.38	14.51	14.30	14.51	1,056,537	+0.10(+0.72%)
May 12, 2017	14.76	14.76	14.33	14.40	1,415,496	-0.36(-2.41%)
May 11, 2017	14.94	15.04	14.66	14.76	768,063	-0.28(-1.86%)
May 10, 2017	14.96	15.22	14.86	15.04	1,048,438	+0.08(+0.51%)
May 09, 2017	14.76	15.01	14.75	14.96	773,783	+0.20(+1.38%)
May 08, 2017	14.86	14.89	14.61	14.76	603,737	-0.05(-0.34%)
May 05, 2017	14.66	14.83	14.52	14.81	834,800	+0.15(+1.04%)
May 04, 2017	14.86	14.89	14.53	14.66	945,090	-0.15(-1.03%)
May 03, 2017	14.86	15.01	14.76	14.81	1,306,033	-0.08(-0.51%)
May 02, 2017	15.11	15.11	14.61	14.89	1,268,596	-0.18(-1.18%)
May 01, 2017	15.19	15.47	15.03	15.06	1,866,039	+0.15(+1.02%)
Apr 28, 2017	16.06	16.06	14.53	14.91	1,257,912	+0.15(+1.03%)
Apr 27, 2017	14.50	14.78	14.40	14.76	682,072	+0.28(+1.93%)
Apr 26, 2017	14.61	14.68	14.45	14.48	1,163,491	-0.15(-1.04%)
Apr 25, 2017	14.53	14.68	14.45	14.63	1,095,905	+0.13(+0.88%)
Apr 24, 2017	14.55	14.58	14.40	14.50	943,514	+0.23(+1.60%)
Apr 21, 2017	14.43	14.58	14.25	14.27	791,340	-0.18(-1.23%)
Apr 20, 2017	14.38	14.45	14.25	14.45	802,266	+0.20(+1.43%)
Apr 19, 2017	14.40	14.45	14.25	14.25	609,453	-0.03(-0.18%)
Apr 18, 2017	14.25	14.38	14.19	14.27	482,861	-0.05(-0.36%)
Apr 17, 2017	14.05	14.35	14.05	14.33	894,533	+0.31(+2.18%)
Apr 13, 2017	14.07	14.27	13.99	14.02	1,678,481	-0.08(-0.54%)
Apr 12, 2017	13.74	14.15	13.69	14.10	1,250,987	+0.38(+2.78%)
Apr 11, 2017	13.66	13.74	13.59	13.71	721,950	+0.00(+0.00%)
Apr 10, 2017	13.77	13.87	13.66	13.71	887,453	-0.03(-0.19%)
Apr 07, 2017	13.71	13.87	13.64	13.74	987,680	+0.00(+0.00%)
Apr 06, 2017	13.74	13.79	13.61	13.74	899,097	+0.08(+0.56%)
Apr 05, 2017	13.97	14.02	13.64	13.66	1,103,026	-0.18(-1.29%)
Apr 04, 2017	14.07	14.12	13.79	13.84	1,091,902	-0.20(-1.45%)
Apr 03, 2017	14.12	14.22	13.97	14.05	976,774	+0.00(+0.00%)
Mar 31, 2017	13.99	14.25	13.92	14.05	1,443,149	+0.05(+0.36%)
Mar 30, 2017	13.82	14.10	13.77	13.99	769,872	+0.18(+1.29%)
Mar 29, 2017	13.99	13.99	13.71	13.82	695,650	-0.18(-1.27%)
Mar 28, 2017	13.66	14.07	13.64	13.99	792,529	+0.28(+2.04%)
Mar 27, 2017	13.44	13.78	13.38	13.71	1,064,351	+0.16(+1.20%)
Mar 24, 2017	13.71	13.77	13.51	13.55	568,249	-0.14(-1.00%)
Mar 23, 2017	13.69	13.89	13.61	13.69	810,300	+0.03(+0.19%)
Mar 22, 2017	13.59	13.74	13.46	13.66	717,642	+0.00(+0.00%)
Mar 21, 2017	14.07	14.07	13.49	13.66	1,254,196	-0.33(-2.36%)
Mar 20, 2017	14.10	14.10	13.82	13.99	603,181	-0.13(-0.90%)
Mar 17, 2017	14.43	14.43	14.07	14.12	1,204,257	-0.28(-1.94%)
Mar 16, 2017	14.33	14.55	14.27	14.40	1,380,931	+0.13(+0.89%)
Mar 15, 2017	14.15	14.35	14.05	14.27	1,370,248	+0.20(+1.45%)
Mar 14, 2017	14.10	14.17	13.98	14.07	1,022,221	-0.08(-0.54%)
Mar 13, 2017	14.05	14.17	13.79	14.15	1,044,528	+0.15(+1.09%)
Mar 10, 2017	13.92	13.99	13.69	13.99	1,005,536	+0.25(+1.85%)
Mar 09, 2017	13.69	14.10	13.64	13.74	1,445,000	-0.28(-2.00%)
Mar 08, 2017	14.10	14.22	13.97	14.02	1,342,952	+0.05(+0.36%)
Mar 07, 2017	14.15	14.20	13.97	13.97	711,341	-0.18(-1.26%)
Mar 06, 2017	14.22	14.25	14.10	14.15	755,174	-0.10(-0.71%)
Mar 03, 2017	14.45	14.45	14.20	14.25	911,758	-0.15(-1.06%)
Mar 02, 2017	14.36	14.45	14.25	14.40	919,903	+0.00(+0.00%)

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.