Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.84	15.94	15.57	15.77	28,033	+0.04(+0.26%)
May 30, 2017	15.53	15.77	15.45	15.73	14,645	+0.12(+0.78%)
May 26, 2017	15.46	15.71	15.37	15.61	10,384	+0.13(+0.84%)
May 25, 2017	15.80	15.80	15.44	15.47	51,028	-0.25(-1.56%)
May 24, 2017	15.35	15.91	15.26	15.72	25,579	+0.33(+2.12%)
May 23, 2017	15.30	15.58	15.30	15.39	38,166	+0.19(+1.24%)
May 22, 2017	14.58	15.21	14.58	15.21	33,846	+0.64(+4.37%)
May 19, 2017	14.39	15.02	14.22	14.57	27,071	+0.12(+0.85%)
May 18, 2017	15.45	15.45	14.33	14.45	12,596	-0.29(-2.00%)
May 17, 2017	15.19	15.19	14.66	14.74	17,845	-0.69(-4.50%)
May 16, 2017	15.47	15.65	15.18	15.43	20,012	-0.07(-0.47%)
May 15, 2017	15.73	16.06	15.43	15.51	51,677	-0.07(-0.43%)
May 12, 2017	15.27	15.62	15.07	15.57	51,454	+0.32(+2.08%)
May 11, 2017	15.01	15.33	14.79	15.26	51,460	+0.15(+0.97%)
May 10, 2017	14.85	15.21	14.85	15.11	31,383	+0.17(+1.14%)
May 09, 2017	14.88	14.99	14.73	14.94	24,564	+0.07(+0.49%)
May 08, 2017	14.71	14.91	14.65	14.87	49,181	+0.19(+1.27%)
May 05, 2017	14.76	14.81	14.49	14.68	12,350	-0.28(-1.85%)
May 04, 2017	15.12	15.12	14.87	14.96	5,468	-0.16(-1.08%)
May 03, 2017	15.21	15.21	14.94	15.12	15,798	-0.21(-1.38%)
May 02, 2017	14.16	15.50	14.16	15.33	47,456	+0.52(+3.51%)
May 01, 2017	14.72	15.00	14.56	14.81	13,431	-0.02(-0.16%)
Apr 28, 2017	15.27	15.27	14.75	14.83	13,298	-0.18(-1.19%)
Apr 27, 2017	14.31	15.45	14.17	15.01	20,954	-0.68(-4.35%)
Apr 26, 2017	15.39	15.88	15.13	15.70	37,224	+0.33(+2.17%)
Apr 25, 2017	15.40	15.61	15.13	15.36	6,522	+0.04(+0.27%)
Apr 24, 2017	15.46	15.80	14.69	15.32	7,399	+0.10(+0.64%)
Apr 21, 2017	15.17	15.25	14.80	15.23	12,329	-0.01(-0.05%)
Apr 20, 2017	15.13	15.24	14.83	15.23	14,019	+0.37(+2.52%)
Apr 19, 2017	14.82	15.05	14.48	14.86	13,157	+0.22(+1.50%)
Apr 18, 2017	14.61	15.03	14.59	14.64	13,924	+0.06(+0.45%)
Apr 17, 2017	14.40	14.66	14.12	14.57	12,859	+0.53(+3.76%)
Apr 13, 2017	14.38	14.38	14.03	14.05	10,522	-0.27(-1.88%)
Apr 12, 2017	14.85	15.06	14.08	14.31	14,443	-0.78(-5.17%)
Apr 11, 2017	14.92	15.25	14.88	15.10	15,161	+0.05(+0.32%)
Apr 10, 2017	15.66	15.66	14.92	15.05	15,109	-0.59(-3.75%)
Apr 07, 2017	14.83	15.66	14.76	15.63	28,327	+0.82(+5.55%)
Apr 06, 2017	14.66	14.83	14.65	14.81	8,396	+0.00(+0.00%)
Apr 05, 2017	14.97	15.14	14.70	14.81	18,130	+0.05(+0.33%)
Apr 04, 2017	15.02	15.02	13.93	14.76	36,644	-0.19(-1.25%)
Apr 03, 2017	15.18	15.53	14.49	14.95	19,618	-0.18(-1.18%)
Mar 31, 2017	15.35	15.47	14.79	15.13	21,891	-0.33(-2.11%)
Mar 30, 2017	14.79	15.50	14.79	15.45	43,772	+0.59(+4.00%)
Mar 29, 2017	14.13	15.05	14.13	14.86	23,470	+0.67(+4.76%)
Mar 28, 2017	13.96	14.31	13.96	14.18	14,287	+0.20(+1.45%)
Mar 27, 2017	13.79	14.06	13.79	13.98	6,375	+0.05(+0.35%)
Mar 24, 2017	13.93	14.14	13.81	13.93	8,173	+0.10(+0.71%)
Mar 23, 2017	13.82	13.84	13.63	13.83	27,271	+0.06(+0.47%)
Mar 22, 2017	14.20	14.20	13.71	13.77	15,688	-0.43(-3.04%)
Mar 21, 2017	14.79	14.88	14.19	14.20	12,726	-0.64(-4.33%)
Mar 20, 2017	14.76	14.98	14.52	14.84	13,196	+0.01(+0.06%)
Mar 17, 2017	14.66	14.99	14.42	14.83	108,150	+0.16(+1.11%)
Mar 16, 2017	14.66	14.87	14.12	14.67	30,714	+0.15(+1.06%)
Mar 15, 2017	13.89	14.57	13.85	14.52	18,406	+0.65(+4.69%)
Mar 14, 2017	14.35	14.35	13.70	13.87	21,752	+0.02(+0.18%)
Mar 13, 2017	13.75	14.14	13.64	13.84	24,898	+0.02(+0.18%)
Mar 10, 2017	13.85	13.89	13.66	13.82	27,697	+0.03(+0.24%)
Mar 09, 2017	13.83	13.92	13.66	13.79	21,168	-0.02(-0.12%)
Mar 08, 2017	13.92	14.15	13.72	13.80	33,276	-0.05(-0.35%)
Mar 07, 2017	13.77	13.94	13.66	13.85	22,280	+0.06(+0.41%)
Mar 06, 2017	14.65	14.80	13.63	13.79	28,190	-0.81(-5.52%)
Mar 03, 2017	14.63	15.00	14.24	14.60	57,630	-0.12(-0.83%)
Mar 02, 2017	15.01	15.20	14.56	14.72	67,661	-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.