Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.87	14.87	14.58	14.85	2,927,162	-0.08(-0.55%)
May 30, 2017	15.02	15.04	14.85	14.93	1,688,784	-0.15(-0.96%)
May 26, 2017	15.13	15.20	15.02	15.08	1,313,794	-0.09(-0.58%)
May 25, 2017	15.48	15.48	15.15	15.16	1,380,134	-0.26(-1.70%)
May 24, 2017	15.57	15.61	15.32	15.43	931,159	-0.16(-1.04%)
May 23, 2017	15.48	15.60	15.26	15.59	1,464,337	+0.10(+0.64%)
May 22, 2017	15.62	15.64	15.36	15.49	1,591,896	+0.03(+0.23%)
May 19, 2017	15.26	15.61	15.15	15.46	1,735,005	+0.39(+2.59%)
May 18, 2017	15.19	15.24	14.94	15.07	1,886,165	-0.20(-1.30%)
May 17, 2017	15.66	15.45	15.20	15.26	2,026,310	-0.40(-2.53%)
May 16, 2017	15.85	15.85	15.35	15.66	3,731,597	-0.15(-0.96%)
May 15, 2017	15.84	15.89	15.67	15.81	2,795,243	+0.16(+1.00%)
May 12, 2017	15.73	15.81	15.56	15.65	1,074,932	-0.19(-1.18%)
May 11, 2017	15.85	15.90	15.57	15.84	1,099,828	-0.09(-0.55%)
May 10, 2017	15.83	16.09	15.82	15.93	1,540,699	+0.13(+0.81%)
May 09, 2017	15.71	15.88	15.66	15.80	1,339,806	+0.13(+0.85%)
May 08, 2017	15.65	15.78	15.56	15.66	1,218,294	-0.12(-0.74%)
May 05, 2017	15.70	15.83	15.57	15.78	901,095	+0.19(+1.19%)
May 04, 2017	15.76	15.83	15.53	15.59	1,221,549	-0.13(-0.81%)
May 03, 2017	15.79	15.87	15.60	15.72	2,956,646	-0.19(-1.21%)
May 02, 2017	15.80	16.00	15.77	15.91	3,037,779	+0.17(+1.07%)
May 01, 2017	15.65	15.79	15.44	15.75	2,729,214	+0.09(+0.59%)
Apr 28, 2017	15.58	15.70	15.41	15.65	2,375,022	+0.03(+0.19%)
Apr 27, 2017	15.91	15.97	15.61	15.62	2,247,222	-0.42(-2.61%)
Apr 26, 2017	15.60	16.25	15.60	16.04	5,490,521	+0.47(+3.03%)
Apr 25, 2017	15.68	15.93	15.51	15.57	5,083,538	+0.00(+0.00%)
Apr 24, 2017	15.48	15.64	15.40	15.57	2,823,607	+0.37(+2.41%)
Apr 21, 2017	15.39	15.51	15.08	15.20	2,204,386	-0.17(-1.14%)
Apr 20, 2017	15.20	15.43	15.14	15.38	1,705,509	+0.37(+2.48%)
Apr 19, 2017	15.07	15.14	14.91	15.01	1,222,177	+0.06(+0.43%)
Apr 18, 2017	14.75	15.03	14.70	14.94	2,199,575	+0.02(+0.12%)
Apr 17, 2017	14.90	14.95	14.74	14.93	1,978,245	+0.08(+0.51%)
Apr 13, 2017	15.20	15.32	14.85	14.85	2,903,491	-0.45(-2.93%)
Apr 12, 2017	15.83	15.83	15.20	15.30	2,616,580	-0.65(-4.09%)
Apr 11, 2017	15.71	15.97	15.59	15.95	2,039,304	+0.20(+1.29%)
Apr 10, 2017	15.83	15.93	15.65	15.75	1,312,162	+0.00(+0.00%)
Apr 07, 2017	15.58	15.91	15.49	15.75	2,214,358	+0.08(+0.48%)
Apr 06, 2017	15.43	15.73	15.25	15.67	1,512,219	+0.35(+2.27%)
Apr 05, 2017	15.73	15.82	15.28	15.32	2,829,983	-0.02(-0.15%)
Apr 04, 2017	15.32	15.59	15.20	15.35	2,132,549	+0.04(+0.26%)
Apr 03, 2017	15.39	15.53	15.10	15.31	1,867,061	-0.08(-0.53%)
Mar 31, 2017	15.39	15.53	15.27	15.39	2,165,482	-0.06(-0.41%)
Mar 30, 2017	15.20	15.51	15.20	15.45	1,476,384	+0.24(+1.60%)
Mar 29, 2017	15.16	15.29	15.02	15.21	1,822,698	+0.00(+0.00%)
Mar 28, 2017	14.79	15.24	14.78	15.21	1,819,036	+0.38(+2.58%)
Mar 27, 2017	14.56	14.88	14.49	14.82	2,446,699	-0.17(-1.12%)
Mar 24, 2017	15.25	15.41	14.93	14.99	1,667,311	-0.19(-1.26%)
Mar 23, 2017	15.03	15.27	14.87	15.18	2,054,083	+0.15(+1.00%)
Mar 22, 2017	15.04	15.15	14.87	15.03	1,618,027	-0.08(-0.50%)
Mar 21, 2017	15.62	15.65	14.95	15.11	2,174,893	-0.44(-2.83%)
Mar 20, 2017	15.80	15.81	15.39	15.55	2,449,685	-0.32(-2.01%)
Mar 17, 2017	15.30	15.89	15.21	15.87	5,310,349	+0.63(+4.15%)
Mar 16, 2017	15.55	15.55	15.15	15.24	1,562,609	-0.25(-1.61%)
Mar 15, 2017	14.96	15.53	14.81	15.49	2,707,620	+0.64(+4.33%)
Mar 14, 2017	14.85	14.86	14.57	14.84	1,676,418	-0.20(-1.31%)
Mar 13, 2017	15.07	15.16	14.92	15.04	1,723,780	+0.00(+0.00%)
Mar 10, 2017	15.06	15.15	14.87	15.04	1,780,576	+0.08(+0.50%)
Mar 09, 2017	15.11	15.22	14.82	14.96	1,779,600	-0.21(-1.41%)
Mar 08, 2017	15.38	15.46	15.17	15.18	1,269,061	-0.19(-1.21%)
Mar 07, 2017	15.54	15.54	15.28	15.36	1,042,334	-0.17(-1.08%)
Mar 06, 2017	15.22	15.58	15.22	15.53	1,770,815	-0.03(-0.19%)
Mar 03, 2017	15.27	15.64	15.24	15.56	2,132,007	+0.20(+1.28%)
Mar 02, 2017	15.82	15.90	15.34	15.36	1,616,773	-0.54(-3.42%)

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.