Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.72	14.72	14.42	14.61	174,154	-0.12(-0.82%)
May 30, 2017	14.79	14.84	14.70	14.73	101,407	-0.16(-1.06%)
May 26, 2017	14.90	14.97	14.74	14.89	130,480	-0.01(-0.06%)
May 25, 2017	14.92	15.01	14.76	14.90	187,315	+0.07(+0.44%)
May 24, 2017	14.99	15.15	14.79	14.84	206,947	-0.19(-1.24%)
May 23, 2017	15.08	15.17	14.93	15.02	166,995	-0.04(-0.25%)
May 22, 2017	15.09	15.17	14.92	15.06	110,265	+0.05(+0.31%)
May 19, 2017	14.98	15.20	14.98	15.01	169,521	+0.03(+0.19%)
May 18, 2017	14.90	15.10	14.85	14.98	257,249	-0.06(-0.37%)
May 17, 2017	15.57	15.36	15.01	15.04	225,311	-0.53(-3.41%)
May 16, 2017	15.52	15.64	15.36	15.57	176,915	+0.07(+0.42%)
May 15, 2017	15.51	15.83	15.44	15.51	239,034	+0.04(+0.24%)
May 12, 2017	15.72	15.77	15.45	15.47	218,867	-0.29(-1.83%)
May 11, 2017	15.79	15.82	15.49	15.76	283,889	-0.10(-0.65%)
May 10, 2017	15.82	16.02	15.80	15.86	351,756	+0.02(+0.12%)
May 09, 2017	15.74	15.94	15.50	15.84	771,987	+0.77(+5.11%)
May 08, 2017	14.85	15.08	14.84	15.07	250,745	+0.28(+1.88%)
May 05, 2017	14.83	14.83	14.63	14.79	165,467	+0.03(+0.19%)
May 04, 2017	14.81	14.84	14.59	14.76	208,713	+0.01(+0.06%)
May 03, 2017	14.64	14.79	14.38	14.76	354,464	+0.05(+0.32%)
May 02, 2017	14.63	14.74	14.51	14.71	259,953	+0.13(+0.89%)
May 01, 2017	14.55	14.66	14.42	14.58	239,194	+0.09(+0.64%)
Apr 28, 2017	14.60	14.76	14.48	14.49	458,624	+0.21(+1.50%)
Apr 27, 2017	13.92	14.65	13.70	14.27	657,543	+0.91(+6.81%)
Apr 26, 2017	13.21	13.51	13.20	13.36	317,598	+0.18(+1.34%)
Apr 25, 2017	13.07	13.30	13.02	13.19	370,963	+0.29(+2.23%)
Apr 24, 2017	12.81	13.02	12.71	12.90	232,644	+0.35(+2.81%)
Apr 21, 2017	12.38	12.65	12.29	12.55	692,439	+0.17(+1.35%)
Apr 20, 2017	12.35	12.66	12.31	12.38	462,301	-0.09(-0.74%)
Apr 19, 2017	12.41	12.55	12.31	12.47	313,957	+0.13(+1.05%)
Apr 18, 2017	12.31	12.41	12.21	12.34	108,038	-0.03(-0.23%)
Apr 17, 2017	12.21	12.38	12.13	12.37	185,444	+0.17(+1.37%)
Apr 13, 2017	12.38	12.53	12.17	12.20	120,023	-0.24(-1.94%)
Apr 12, 2017	12.72	12.72	12.33	12.44	121,111	-0.30(-2.33%)
Apr 11, 2017	12.45	12.78	12.40	12.74	182,085	+0.24(+1.93%)
Apr 10, 2017	12.53	12.70	12.42	12.50	190,938	-0.06(-0.52%)
Apr 07, 2017	12.44	12.58	12.31	12.57	235,988	+0.10(+0.82%)
Apr 06, 2017	12.35	12.49	12.33	12.46	143,387	+0.12(+0.98%)
Apr 05, 2017	12.48	12.62	12.22	12.34	218,353	-0.08(-0.67%)
Apr 04, 2017	12.46	12.59	12.33	12.43	156,355	-0.03(-0.22%)
Apr 03, 2017	12.89	12.89	12.42	12.45	181,061	-0.36(-2.82%)
Mar 31, 2017	12.82	12.87	12.68	12.82	331,975	+0.03(+0.22%)
Mar 30, 2017	12.65	12.82	12.65	12.79	185,466	+0.14(+1.10%)
Mar 29, 2017	12.66	12.70	12.53	12.65	135,152	-0.10(-0.80%)
Mar 28, 2017	12.65	12.79	12.56	12.75	187,323	+0.06(+0.51%)
Mar 27, 2017	12.60	12.73	12.48	12.69	276,726	-0.07(-0.58%)
Mar 24, 2017	12.77	12.88	12.61	12.76	177,567	+0.01(+0.07%)
Mar 23, 2017	12.63	12.79	12.57	12.75	133,414	+0.11(+0.88%)
Mar 22, 2017	12.64	12.79	12.52	12.64	202,259	+0.00(+0.00%)
Mar 21, 2017	13.20	13.20	12.59	12.64	246,854	-0.51(-3.88%)
Mar 20, 2017	13.38	13.38	13.12	13.15	177,344	-0.21(-1.60%)
Mar 17, 2017	13.24	13.41	13.18	13.36	487,121	+0.15(+1.12%)
Mar 16, 2017	13.45	13.45	13.21	13.22	249,120	-0.13(-0.97%)
Mar 15, 2017	13.35	13.47	13.23	13.35	180,393	+0.07(+0.56%)
Mar 14, 2017	13.05	13.30	12.99	13.27	195,296	+0.14(+1.06%)
Mar 13, 2017		13.27	13.01	13.13	192,516	+0.06(+0.43%)
Mar 10, 2017	13.06	13.14	12.88	13.08	162,767	+0.17(+1.29%)
Mar 09, 2017	13.23	13.23	12.89	12.91	163,198	-0.29(-2.18%)
Mar 08, 2017	13.61	13.61	13.19	13.20	159,408	-0.37(-2.74%)
Mar 07, 2017	13.62	13.72	13.48	13.57	338,485	-0.06(-0.41%)
Mar 06, 2017	13.79	13.87	13.55	13.62	279,571	-0.32(-2.32%)
Mar 03, 2017	14.06	14.18	13.76	13.95	222,915	-0.07(-0.53%)
Mar 02, 2017	14.21	14.42	13.93	14.02	425,401	-0.24(-1.68%)

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.