Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.29	16.33	16.06	16.29	17,346	-0.04(-0.27%)
May 30, 2017	16.20	16.55	16.15	16.33	32,294	+0.18(+1.10%)
May 26, 2017	15.93	16.46	15.93	16.15	73,121	+0.22(+1.39%)
May 25, 2017	16.24	16.51	15.80	15.93	37,980	-0.31(-1.91%)
May 24, 2017	16.24	16.29	15.93	16.24	16,959	+0.00(+0.00%)
May 23, 2017	16.42	16.55	16.02	16.24	26,959	-0.18(-1.08%)
May 22, 2017	16.46	16.51	16.33	16.42	31,151	+0.00(+0.00%)
May 19, 2017	16.68	16.68	16.33	16.42	75,196	-0.31(-1.85%)
May 18, 2017	16.63	17.04	16.63	16.73	54,789	+0.18(+1.07%)
May 17, 2017	16.60	16.68	16.42	16.55	37,147	-0.27(-1.58%)
May 16, 2017	16.77	16.99	16.37	16.82	70,717	+0.04(+0.26%)
May 15, 2017	17.30	17.48	16.68	16.77	24,753	-0.40(-2.32%)
May 12, 2017	17.22	17.35	17.13	17.17	15,741	-0.13(-0.77%)
May 11, 2017	17.17	17.48	16.73	17.30	163,488	+0.13(+0.77%)
May 10, 2017	16.91	17.26	16.91	17.17	19,908	-0.09(-0.51%)
May 09, 2017	16.11	17.30	16.11	17.26	68,300	+1.11(+6.85%)
May 08, 2017	16.15	16.34	15.84	16.15	21,733	+0.09(+0.55%)
May 05, 2017	15.98	16.29	15.84	16.06	23,358	+0.13(+0.83%)
May 04, 2017	15.58	16.02	15.58	15.93	34,334	+0.00(+0.00%)
May 03, 2017	16.55	16.74	15.67	15.93	59,896	-0.71(-4.26%)
May 02, 2017	16.99	18.19	16.60	16.64	20,128	-0.44(-2.59%)
May 01, 2017	17.08	17.17	16.97	17.08	24,694	+0.09(+0.52%)
Apr 28, 2017	17.84	17.92	16.86	16.99	46,795	-0.84(-4.71%)
Apr 27, 2017	18.01	18.10	17.75	17.84	24,642	-0.05(-0.28%)
Apr 26, 2017	17.97	18.42	17.84	17.89	39,262	-0.18(-0.98%)
Apr 25, 2017	18.37	18.42	18.00	18.06	20,078	-0.13(-0.73%)
Apr 24, 2017	18.06	18.42	17.93	18.20	52,431	+0.31(+1.73%)
Apr 21, 2017	17.62	17.93	17.49	17.89	37,313	-0.13(-0.74%)
Apr 20, 2017	16.83	18.06	16.83	18.02	63,313	+1.19(+7.09%)
Apr 19, 2017	17.97	18.02	15.55	16.83	159,588	-1.24(-6.85%)
Apr 18, 2017	18.06	18.15	17.80	18.06	29,406	+0.18(+0.99%)
Apr 17, 2017	17.84	17.97	17.67	17.89	24,879	+0.04(+0.25%)
Apr 13, 2017	17.80	17.97	17.49	17.84	24,056	+0.00(+0.00%)
Apr 12, 2017	18.15	18.28	17.84	17.84	9,077	-0.40(-2.18%)
Apr 11, 2017	17.84	18.33	17.80	18.24	41,554	+0.40(+2.23%)
Apr 10, 2017	17.71	17.89	17.58	17.84	37,707	+0.09(+0.50%)
Apr 07, 2017	17.80	17.84	17.75	17.75	9,620	-0.13(-0.74%)
Apr 06, 2017	17.62	17.89	17.62	17.89	36,243	+0.22(+1.25%)
Apr 05, 2017	18.11	18.33	17.62	17.67	22,937	-0.44(-2.44%)
Apr 04, 2017	17.71	18.37	17.71	18.11	33,511	+0.35(+1.99%)
Apr 03, 2017	17.67	17.89	17.53	17.75	59,588	+0.00(+0.00%)
Mar 31, 2017	17.49	17.89	17.22	17.75	91,775	+0.22(+1.26%)
Mar 30, 2017	17.53	17.58	17.40	17.53	52,158	-0.04(-0.25%)
Mar 29, 2017	17.44	17.58	17.36	17.58	59,789	+0.04(+0.25%)
Mar 28, 2017	17.44	17.58	17.22	17.53	27,700	+0.04(+0.25%)
Mar 27, 2017	17.40	17.62	17.40	17.49	65,035	-0.09(-0.50%)
Mar 24, 2017	17.36	17.62	17.36	17.58	105,773	+0.26(+1.53%)
Mar 23, 2017	17.53	17.62	17.22	17.31	166,765	-0.26(-1.51%)
Mar 22, 2017	17.53	17.62	17.49	17.58	119,425	+0.00(+0.00%)
Mar 21, 2017	17.49	17.62	17.18	17.58	87,488	+0.04(+0.25%)
Mar 20, 2017	17.22	17.67	17.14	17.53	59,962	+0.31(+1.79%)
Mar 17, 2017	17.22	17.49	16.83	17.22	95,616	-0.22(-1.27%)
Mar 16, 2017	17.75	17.80	17.09	17.44	172,908	-0.31(-1.74%)
Mar 15, 2017	17.75	17.93	17.67	17.75	141,467	+0.00(+0.00%)
Mar 14, 2017	18.20	18.73	17.31	17.75	244,375	+1.06(+6.35%)
Mar 13, 2017	14.18	16.78	13.82	16.69	378,346	+3.93(+30.80%)
Mar 10, 2017	12.81	13.25	12.59	12.76	40,663	+0.09(+0.70%)
Mar 09, 2017	13.09	13.16	12.59	12.67	23,335	-0.13(-1.03%)
Mar 08, 2017	13.07	13.37	12.72	12.81	30,565	-0.22(-1.69%)
Mar 07, 2017	12.85	13.20	12.85	13.03	11,938	+0.18(+1.37%)
Mar 06, 2017	13.03	13.03	12.76	12.85	21,547	-0.09(-0.68%)
Mar 03, 2017	13.12	13.38	12.90	12.94	15,582	-0.22(-1.68%)
Mar 02, 2017	13.20	13.29	12.94	13.16	16,376	+0.04(+0.34%)

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.