Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.60	15.70	15.33	15.53	28,465	+0.04(+0.26%)
May 30, 2017	15.30	15.53	15.21	15.49	14,871	+0.12(+0.79%)
May 26, 2017	15.22	15.47	15.14	15.37	10,544	+0.13(+0.85%)
May 25, 2017	15.56	15.56	15.21	15.24	51,814	-0.24(-1.56%)
May 24, 2017	15.12	15.67	15.03	15.48	25,973	+0.32(+2.12%)
May 23, 2017	15.07	15.34	15.07	15.16	38,754	+0.19(+1.24%)
May 22, 2017	14.36	14.98	14.36	14.97	34,367	+0.63(+4.37%)
May 19, 2017	14.17	14.79	14.01	14.35	27,488	+0.12(+0.85%)
May 18, 2017	15.22	15.22	14.11	14.23	12,790	-0.29(-2.00%)
May 17, 2017	14.96	14.96	14.44	14.52	18,120	-0.68(-4.50%)
May 16, 2017	15.23	15.42	14.95	15.20	20,320	-0.07(-0.47%)
May 15, 2017	15.49	15.81	15.20	15.27	52,473	-0.07(-0.43%)
May 12, 2017	15.04	15.38	14.85	15.34	52,248	+0.31(+2.08%)
May 11, 2017	14.79	15.10	14.56	15.03	52,255	+0.14(+0.97%)
May 10, 2017	14.63	14.98	14.63	14.88	31,868	+0.17(+1.14%)
May 09, 2017	14.66	14.76	14.51	14.71	24,943	+0.07(+0.49%)
May 08, 2017	14.49	14.68	14.43	14.64	49,940	+0.18(+1.27%)
May 05, 2017	14.54	14.59	14.27	14.46	12,541	-0.27(-1.85%)
May 04, 2017	14.89	14.89	14.65	14.73	5,553	-0.16(-1.08%)
May 03, 2017	14.98	14.98	14.71	14.89	16,042	-0.21(-1.38%)
May 02, 2017	13.95	15.27	13.95	15.10	48,188	+0.51(+3.51%)
May 01, 2017	14.50	14.77	14.34	14.59	13,638	-0.02(-0.16%)
Apr 28, 2017	15.03	15.03	14.52	14.61	13,503	-0.18(-1.19%)
Apr 27, 2017	14.10	15.22	13.95	14.79	21,278	-0.67(-4.35%)
Apr 26, 2017	15.15	15.63	14.90	15.46	37,798	+0.33(+2.17%)
Apr 25, 2017	15.17	15.37	14.90	15.13	6,623	+0.04(+0.27%)
Apr 24, 2017	15.23	15.56	14.47	15.09	7,513	+0.10(+0.64%)
Apr 21, 2017	14.94	15.02	14.58	14.99	12,520	-0.01(-0.05%)
Apr 20, 2017	14.90	15.01	14.60	15.00	14,235	+0.37(+2.52%)
Apr 19, 2017	14.59	14.82	14.26	14.63	13,360	+0.22(+1.50%)
Apr 18, 2017	14.39	14.80	14.37	14.42	14,139	+0.06(+0.45%)
Apr 17, 2017	14.18	14.43	13.90	14.35	13,058	+0.52(+3.76%)
Apr 13, 2017	14.16	14.16	13.82	13.83	10,684	-0.26(-1.87%)
Apr 12, 2017	14.63	14.83	13.86	14.10	14,666	-0.77(-5.17%)
Apr 11, 2017	14.70	15.02	14.66	14.87	15,395	+0.05(+0.32%)
Apr 10, 2017	15.42	15.42	14.70	14.82	15,342	-0.58(-3.75%)
Apr 07, 2017	14.61	15.42	14.54	15.39	28,764	+0.81(+5.55%)
Apr 06, 2017	14.43	14.61	14.43	14.59	8,526	+0.00(+0.00%)
Apr 05, 2017	14.74	14.91	14.47	14.59	18,410	+0.05(+0.33%)
Apr 04, 2017	14.79	14.79	13.72	14.54	37,210	-0.18(-1.25%)
Apr 03, 2017	14.95	15.30	14.27	14.72	19,921	-0.18(-1.18%)
Mar 31, 2017	15.11	15.23	14.57	14.90	22,229	-0.32(-2.10%)
Mar 30, 2017	14.56	15.27	14.56	15.22	44,448	+0.58(+4.00%)
Mar 29, 2017	13.91	14.82	13.91	14.63	23,832	+0.66(+4.76%)
Mar 28, 2017	13.74	14.10	13.74	13.97	14,507	+0.20(+1.45%)
Mar 27, 2017	13.58	13.84	13.58	13.77	6,473	+0.05(+0.35%)
Mar 24, 2017	13.72	13.92	13.60	13.72	8,300	+0.10(+0.71%)
Mar 23, 2017	13.61	13.63	13.42	13.62	27,691	+0.06(+0.47%)
Mar 22, 2017	13.98	13.98	13.50	13.56	15,930	-0.42(-3.04%)
Mar 21, 2017	14.56	14.66	13.98	13.98	12,923	-0.63(-4.33%)
Mar 20, 2017	14.54	14.75	14.30	14.62	13,400	+0.01(+0.05%)
Mar 17, 2017	14.44	14.76	14.20	14.61	109,820	+0.16(+1.11%)
Mar 16, 2017	14.43	14.64	13.90	14.45	31,189	+0.15(+1.06%)
Mar 15, 2017	13.68	14.35	13.64	14.30	18,690	+0.64(+4.69%)
Mar 14, 2017	14.13	14.13	13.49	13.66	22,088	+0.02(+0.18%)
Mar 13, 2017	13.54	13.92	13.43	13.63	25,282	+0.02(+0.18%)
Mar 10, 2017	13.64	13.68	13.45	13.61	28,125	+0.03(+0.24%)
Mar 09, 2017	13.62	13.71	13.46	13.58	21,495	-0.02(-0.12%)
Mar 08, 2017	13.71	13.94	13.52	13.59	33,789	-0.05(-0.35%)
Mar 07, 2017	13.56	13.73	13.46	13.64	22,624	+0.06(+0.41%)
Mar 06, 2017	14.43	14.58	13.42	13.58	28,625	-0.79(-5.52%)
Mar 03, 2017	14.41	14.77	14.02	14.38	58,520	-0.12(-0.83%)
Mar 02, 2017	14.78	14.97	14.34	14.50	68,705	-0.50(-3.31%)

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.