Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.58	15.75	15.43	15.56	536,205	-0.37(-2.30%)
May 30, 2017	15.72	16.00	15.72	15.93	392,636	+0.23(+1.47%)
May 26, 2017	15.54	15.74	15.53	15.70	256,708	+0.16(+1.06%)
May 25, 2017	15.46	15.54	15.37	15.53	155,083	+0.14(+0.94%)
May 24, 2017	15.23	15.41	15.18	15.39	196,672	+0.18(+1.21%)
May 23, 2017	15.32	15.32	15.16	15.20	146,872	-0.09(-0.57%)
May 22, 2017	15.29	15.37	15.17	15.29	66,602	+0.12(+0.76%)
May 19, 2017	15.01	15.19	14.98	15.17	88,717	+0.22(+1.48%)
May 18, 2017	14.85	14.99	14.74	14.95	209,642	+0.04(+0.26%)
May 17, 2017	15.14	15.15	14.90	14.91	178,843	-0.36(-2.34%)
May 16, 2017	15.25	15.34	15.19	15.27	207,392	+0.00(+0.00%)
May 15, 2017	15.12	15.31	15.11	15.27	162,330	+0.22(+1.47%)
May 12, 2017	15.13	15.19	15.03	15.05	89,784	-0.10(-0.64%)
May 11, 2017	15.17	15.22	15.05	15.15	705,803	-0.11(-0.70%)
May 10, 2017	15.41	15.44	15.15	15.25	458,205	-0.12(-0.75%)
May 09, 2017	15.32	15.44	15.30	15.37	433,116	+0.08(+0.50%)
May 08, 2017	15.36	15.36	15.26	15.29	204,134	-0.07(-0.44%)
May 05, 2017	15.15	15.38	15.08	15.36	135,188	+0.29(+1.92%)
May 04, 2017	15.05	15.15	15.00	15.07	168,110	+0.05(+0.32%)
May 03, 2017	15.14	15.14	14.99	15.02	222,095	-0.11(-0.70%)
May 02, 2017	14.75	15.14	14.73	15.13	216,544	+0.36(+2.42%)
May 01, 2017	14.77	14.87	14.69	14.77	101,007	+0.04(+0.26%)
Apr 28, 2017	14.66	14.75	14.56	14.73	142,653	+0.08(+0.53%)
Apr 27, 2017	14.82	14.90	14.62	14.65	116,874	-0.15(-1.04%)
Apr 26, 2017	14.79	14.95	14.78	14.81	110,256	-0.04(-0.26%)
Apr 25, 2017	14.79	14.89	14.75	14.85	165,819	+0.01(+0.06%)
Apr 24, 2017	14.83	14.92	14.81	14.84	125,640	+0.16(+1.12%)
Apr 21, 2017	14.73	14.78	14.65	14.67	239,750	-0.06(-0.39%)
Apr 20, 2017	14.62	14.77	14.62	14.73	117,042	+0.11(+0.73%)
Apr 19, 2017	14.62	14.67	14.53	14.62	165,052	-0.04(-0.26%)
Apr 18, 2017	14.69	14.70	14.60	14.66	78,877	-0.12(-0.78%)
Apr 17, 2017	14.66	14.78	14.62	14.78	57,202	+0.16(+1.12%)
Apr 13, 2017	14.85	14.88	14.58	14.62	125,992	-0.24(-1.62%)
Apr 12, 2017	14.82	14.92	14.79	14.86	186,742	+0.07(+0.46%)
Apr 11, 2017	14.74	14.83	14.70	14.79	71,539	+0.05(+0.33%)
Apr 10, 2017	14.65	14.80	14.62	14.74	120,322	+0.13(+0.92%)
Apr 07, 2017	14.69	14.71	14.56	14.61	100,475	-0.03(-0.20%)
Apr 06, 2017	14.74	14.77	14.56	14.63	157,687	-0.06(-0.39%)
Apr 05, 2017	14.72	14.76	14.59	14.69	121,627	+0.06(+0.40%)
Apr 04, 2017	14.58	14.70	14.50	14.63	114,297	+0.01(+0.07%)
Apr 03, 2017	14.72	14.72	14.51	14.62	166,214	-0.13(-0.85%)
Mar 31, 2017	14.74	14.78	14.61	14.75	174,248	+0.02(+0.13%)
Mar 30, 2017	14.70	14.84	14.67	14.73	156,850	+0.04(+0.26%)
Mar 29, 2017	14.58	14.69	14.49	14.69	159,658	+0.12(+0.79%)
Mar 28, 2017	14.45	14.59	14.44	14.58	195,475	+0.17(+1.21%)
Mar 27, 2017	14.35	14.45	14.12	14.40	148,295	+0.04(+0.27%)
Mar 24, 2017	14.35	14.41	14.30	14.36	105,248	+0.08(+0.54%)
Mar 23, 2017	14.18	14.35	14.15	14.29	100,735	+0.08(+0.54%)
Mar 22, 2017	14.07	14.24	14.02	14.21	131,566	+0.08(+0.55%)
Mar 21, 2017	14.22	14.30	14.05	14.13	140,789	+0.01(+0.07%)
Mar 20, 2017	14.14	14.25	14.08	14.12	180,096	-0.06(-0.41%)
Mar 17, 2017	14.26	14.33	14.13	14.18	770,665	-0.06(-0.41%)
Mar 16, 2017	14.43	14.43	14.23	14.24	167,636	-0.13(-0.87%)
Mar 15, 2017	14.34	14.39	14.16	14.36	124,253	+0.09(+0.61%)
Mar 14, 2017	14.38	14.41	14.26	14.28	191,774	-0.18(-1.27%)
Mar 13, 2017	14.35	14.50	14.34	14.46	177,315	+0.12(+0.87%)
Mar 10, 2017	14.32	14.36	14.15	14.34	128,506	+0.15(+1.08%)
Mar 09, 2017	14.23	14.24	14.13	14.18	103,388	-0.02(-0.14%)
Mar 08, 2017	14.32	14.35	14.19	14.20	148,623	-0.21(-1.47%)
Mar 07, 2017	14.54	14.54	14.39	14.41	111,245	-0.08(-0.53%)
Mar 06, 2017	14.53	14.59	14.41	14.49	189,314	-0.11(-0.72%)
Mar 03, 2017	14.63	14.68	14.54	14.60	85,826	+0.01(+0.07%)
Mar 02, 2017	14.71	14.78	14.58	14.59	145,465	-0.20(-1.36%)

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.