Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.00	14.16	13.66	13.84	578,252	-0.17(-1.21%)
May 30, 2017	14.58	14.58	13.94	14.01	525,397	-0.56(-3.84%)
May 26, 2017	14.64	14.69	14.46	14.57	371,411	-0.12(-0.82%)
May 25, 2017	14.72	14.85	14.62	14.69	331,627	+0.03(+0.20%)
May 24, 2017	14.44	14.71	14.35	14.66	354,442	+0.22(+1.52%)
May 23, 2017	14.36	14.44	14.13	14.44	372,052	+0.10(+0.70%)
May 22, 2017	14.24	14.39	14.15	14.34	304,065	+0.13(+0.91%)
May 19, 2017	13.92	14.45	13.92	14.21	323,001	+0.30(+2.16%)
May 18, 2017	13.74	13.98	13.67	13.91	378,743	+0.13(+0.94%)
May 17, 2017	13.21	13.89	13.21	13.78	443,461	+0.34(+2.53%)
May 16, 2017	13.75	13.75	13.37	13.44	405,456	-0.34(-2.47%)
May 15, 2017	14.05	14.17	13.72	13.78	178,755	-0.22(-1.57%)
May 12, 2017	14.03	14.35	13.85	14.00	198,533	-0.10(-0.71%)
May 11, 2017	14.07	14.14	13.64	14.10	191,351	-0.05(-0.35%)
May 10, 2017	13.54	14.18	13.35	14.15	531,414	+0.52(+3.82%)
May 09, 2017	13.91	13.98	13.61	13.63	384,586	-0.22(-1.59%)
May 08, 2017	13.80	13.93	13.47	13.85	749,132	+0.00(+0.00%)
May 05, 2017	13.95	14.01	13.70	13.85	405,127	-0.06(-0.43%)
May 04, 2017	14.21	14.21	13.60	13.91	597,308	-0.35(-2.45%)
May 03, 2017	14.77	15.56	14.13	14.26	676,271	-0.37(-2.53%)
May 02, 2017	14.30	14.79	14.15	14.63	842,271	+0.40(+2.81%)
May 01, 2017	13.99	14.29	13.95	14.23	366,517	+0.26(+1.86%)
Apr 28, 2017	14.22	14.23	13.95	13.97	433,409	-0.24(-1.69%)
Apr 27, 2017	14.33	14.43	14.09	14.21	216,555	-0.07(-0.49%)
Apr 26, 2017	14.08	14.38	14.04	14.28	597,865	+0.20(+1.42%)
Apr 25, 2017	14.17	14.26	14.03	14.08	319,343	+0.03(+0.21%)
Apr 24, 2017	14.37	14.37	14.02	14.05	225,543	-0.12(-0.85%)
Apr 21, 2017	14.21	14.38	14.00	14.17	291,960	-0.08(-0.56%)
Apr 20, 2017	14.14	14.36	13.83	14.25	320,010	+0.21(+1.50%)
Apr 19, 2017	13.86	14.05	13.82	14.04	314,868	+0.28(+2.03%)
Apr 18, 2017	13.52	13.78	13.38	13.76	239,783	+0.16(+1.18%)
Apr 17, 2017	13.59	13.66	13.22	13.60	358,603	+0.07(+0.52%)
Apr 13, 2017	13.74	13.80	13.46	13.53	277,975	-0.28(-2.03%)
Apr 12, 2017	13.93	13.96	13.67	13.81	163,262	-0.15(-1.07%)
Apr 11, 2017	13.94	14.08	13.83	13.96	177,888	-0.08(-0.57%)
Apr 10, 2017	13.89	14.17	13.60	14.04	202,829	+0.14(+1.01%)
Apr 07, 2017	13.94	14.02	13.75	13.90	247,609	-0.10(-0.71%)
Apr 06, 2017	13.81	14.05	13.52	14.00	182,444	+0.17(+1.23%)
Apr 05, 2017	13.82	13.92	13.65	13.83	257,431	+0.11(+0.80%)
Apr 04, 2017	13.67	13.80	13.43	13.72	216,149	-0.03(-0.22%)
Apr 03, 2017	14.13	14.21	13.61	13.75	272,604	-0.31(-2.20%)
Mar 31, 2017	13.78	14.27	13.78	14.06	478,573	+0.32(+2.33%)
Mar 30, 2017	13.85	13.94	13.72	13.74	198,317	-0.10(-0.72%)
Mar 29, 2017	13.60	13.94	13.53	13.84	280,561	+0.27(+1.99%)
Mar 28, 2017	13.39	13.59	13.13	13.57	297,357	+0.13(+0.97%)
Mar 27, 2017	13.18	13.66	13.18	13.44	550,876	+0.13(+0.98%)
Mar 24, 2017	13.23	13.43	13.09	13.31	332,810	-0.07(-0.52%)
Mar 23, 2017	13.30	13.43	13.22	13.38	396,014	+0.04(+0.30%)
Mar 22, 2017	13.56	13.56	13.20	13.34	353,785	-0.17(-1.26%)
Mar 21, 2017	13.85	13.94	13.39	13.51	476,920	-0.29(-2.10%)
Mar 20, 2017	13.94	13.95	13.76	13.80	205,774	-0.17(-1.22%)
Mar 17, 2017	14.09	14.12	13.81	13.97	429,609	-0.15(-1.06%)
Mar 16, 2017	14.20	14.23	13.99	14.12	344,776	-0.04(-0.28%)
Mar 15, 2017	13.95	14.20	13.70	14.16	544,498	+0.25(+1.80%)
Mar 14, 2017	13.96	14.03	13.84	13.91	278,521	-0.14(-1.00%)
Mar 13, 2017	14.28	14.38	13.90	14.05	220,583	-0.29(-2.02%)
Mar 10, 2017	14.52	14.52	14.11	14.34	230,258	-0.11(-0.76%)
Mar 09, 2017	14.61	14.82	14.29	14.45	267,383	-0.11(-0.76%)
Mar 08, 2017	14.58	14.80	14.45	14.56	264,396	-0.01(-0.07%)
Mar 07, 2017	14.86	14.91	14.55	14.57	408,301	-0.36(-2.41%)
Mar 06, 2017	15.04	15.36	14.91	14.93	422,407	-0.25(-1.65%)
Mar 03, 2017	15.15	15.64	15.03	15.18	764,424	+0.04(+0.26%)
Mar 02, 2017	15.13	15.32	14.99	15.14	575,269	-0.12(-0.79%)

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.