Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.26	16.38	15.94	16.35	2,074,153	+0.13(+0.79%)
May 30, 2017	16.10	16.38	16.00	16.22	1,533,786	+0.10(+0.60%)
May 26, 2017	16.10	16.27	15.97	16.13	1,265,836	+0.00(+0.00%)
May 25, 2017	15.90	16.38	15.90	16.13	1,495,159	+0.22(+1.41%)
May 24, 2017	16.06	16.10	15.71	15.90	2,045,237	-0.13(-0.80%)
May 23, 2017	16.26	16.30	15.81	16.03	2,292,460	+0.61(+3.94%)
May 22, 2017	15.39	15.76	15.18	15.42	1,955,777	+0.12(+0.80%)
May 19, 2017	15.27	15.55	15.01	15.30	2,444,030	+0.00(+0.00%)
May 18, 2017	15.27	15.61	15.18	15.30	3,085,363	+0.03(+0.20%)
May 17, 2017	15.58	15.67	15.18	15.27	2,931,414	-0.52(-3.28%)
May 16, 2017	15.73	15.91	15.30	15.79	2,415,772	+0.03(+0.19%)
May 15, 2017	15.76	16.06	15.61	15.76	2,637,562	+0.09(+0.58%)
May 12, 2017	15.33	15.76	15.04	15.67	2,403,915	+0.15(+0.98%)
May 11, 2017	15.67	15.76	15.09	15.52	2,017,313	-0.27(-1.73%)
May 10, 2017	15.97	16.22	15.64	15.79	2,012,891	-0.21(-1.33%)
May 09, 2017	16.52	16.85	15.85	16.00	3,123,350	+0.46(+2.94%)
May 08, 2017	15.52	15.64	15.21	15.55	1,879,392	+0.09(+0.59%)
May 05, 2017	15.33	15.58	15.24	15.45	1,217,824	+0.12(+0.79%)
May 04, 2017	15.15	15.52	15.06	15.33	1,546,595	+0.27(+1.82%)
May 03, 2017	15.27	15.27	14.98	15.06	1,284,976	-0.24(-1.59%)
May 02, 2017	15.30	15.45	15.09	15.30	1,587,643	+0.03(+0.20%)
May 01, 2017	15.24	15.67	15.01	15.27	2,127,975	+0.15(+1.01%)
Apr 28, 2017	15.39	15.39	15.03	15.12	1,030,963	-0.18(-1.19%)
Apr 27, 2017	15.45	15.58	15.03	15.30	1,448,850	-0.15(-0.98%)
Apr 26, 2017	15.45	15.67	15.39	15.45	1,375,575	+0.00(+0.00%)
Apr 25, 2017	15.21	15.67	15.12	15.45	1,946,585	+0.43(+2.83%)
Apr 24, 2017	15.09	15.12	14.88	15.03	1,189,585	+0.21(+1.44%)
Apr 21, 2017	15.06	15.09	14.66	14.82	1,035,999	-0.24(-1.62%)
Apr 20, 2017	14.72	15.21	14.72	15.06	1,440,402	+0.52(+3.56%)
Apr 19, 2017	14.33	14.88	14.24	14.54	1,362,698	+0.21(+1.49%)
Apr 18, 2017	14.36	14.45	14.09	14.33	889,011	-0.06(-0.42%)
Apr 17, 2017	14.12	14.42	13.99	14.39	706,191	+0.24(+1.72%)
Apr 13, 2017	14.42	14.60	14.12	14.15	876,052	-0.33(-2.31%)
Apr 12, 2017	14.48	14.62	14.34	14.48	767,738	-0.09(-0.63%)
Apr 11, 2017	14.60	14.76	14.33	14.57	993,805	-0.03(-0.21%)
Apr 10, 2017	14.54	14.79	14.45	14.60	922,980	+0.06(+0.42%)
Apr 07, 2017	14.63	14.80	14.33	14.54	2,089,872	-0.15(-1.04%)
Apr 06, 2017	14.30	14.91	14.30	14.69	2,412,252	+0.43(+2.98%)
Apr 05, 2017	14.36	14.66	13.99	14.27	3,370,802	-0.37(-2.49%)
Apr 04, 2017	14.21	15.33	14.09	14.63	5,107,233	+0.37(+2.56%)
Apr 03, 2017	14.24	14.31	13.93	14.27	1,316,313	+0.08(+0.54%)
Mar 31, 2017	14.06	14.53	14.03	14.19	2,328,814	+0.14(+0.97%)
Mar 30, 2017	13.90	14.21	13.90	14.06	1,024,995	+0.09(+0.65%)
Mar 29, 2017	13.66	14.12	13.54	13.96	1,437,701	+0.18(+1.32%)
Mar 28, 2017	13.33	13.84	13.33	13.78	1,246,709	+0.33(+2.49%)
Mar 27, 2017	13.60	13.83	13.29	13.45	2,427,908	-0.33(-2.43%)
Mar 24, 2017	13.66	14.03	13.66	13.78	1,205,008	+0.06(+0.44%)
Mar 23, 2017	13.45	14.06	13.39	13.72	1,421,627	+0.30(+2.27%)
Mar 22, 2017	13.60	13.66	13.39	13.42	1,566,270	-0.21(-1.56%)
Mar 21, 2017	14.30	14.30	13.34	13.63	1,723,083	-0.70(-4.88%)
Mar 20, 2017	14.69	14.79	14.19	14.33	1,538,332	-0.15(-1.05%)
Mar 17, 2017	14.15	14.65	14.06	14.48	2,653,884	+0.30(+2.15%)
Mar 16, 2017	14.39	14.57	14.09	14.18	1,504,426	-0.15(-1.06%)
Mar 15, 2017	14.24	14.42	13.87	14.33	1,552,729	+0.30(+2.17%)
Mar 14, 2017	14.03	14.27	13.66	14.03	1,080,683	-0.03(-0.22%)
Mar 13, 2017	14.12	14.24	13.72	14.06	1,650,893	+0.00(+0.00%)
Mar 10, 2017	14.03	14.56	13.93	14.06	1,692,939	+0.09(+0.65%)
Mar 09, 2017	13.96	14.12	13.63	13.96	1,292,068	-0.12(-0.86%)
Mar 08, 2017	13.69	14.18	13.66	14.09	1,361,635	+0.58(+4.28%)
Mar 07, 2017	13.87	13.87	13.51	13.51	1,255,042	-0.40(-2.84%)
Mar 06, 2017	13.72	13.93	13.20	13.90	2,193,391	+0.00(+0.00%)
Mar 03, 2017	14.42	14.57	13.45	13.90	2,704,220	-0.76(-5.19%)
Mar 02, 2017	14.57	14.69	14.30	14.66	2,381,962	-0.03(-0.21%)

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.