Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.07	17.20	17.07	17.20	54,834	+0.11(+0.65%)
May 30, 2017	17.06	17.17	17.06	17.09	74,617	-0.01(-0.08%)
May 26, 2017	17.22	17.22	17.08	17.10	43,543	-0.12(-0.68%)
May 25, 2017	17.11	17.25	17.11	17.22	55,037	+0.11(+0.65%)
May 24, 2017	17.05	17.13	17.04	17.11	57,594	-0.01(-0.04%)
May 23, 2017	16.94	17.15	16.94	17.11	80,465	+0.18(+1.08%)
May 22, 2017	16.82	16.99	16.82	16.93	43,578	+0.12(+0.70%)
May 19, 2017	16.87	16.96	16.81	16.81	69,202	-0.06(-0.35%)
May 18, 2017	16.76	16.94	16.75	16.87	59,017	+0.06(+0.35%)
May 17, 2017	16.96	17.00	16.81	16.81	109,911	-0.19(-1.12%)
May 16, 2017	16.85	17.00	16.85	17.00	75,991	+0.12(+0.74%)
May 15, 2017	16.82	16.91	16.82	16.88	63,048	+0.04(+0.23%)
May 12, 2017	16.79	16.87	16.76	16.84	86,446	+0.09(+0.55%)
May 11, 2017	16.77	16.81	16.74	16.75	88,785	-0.09(-0.50%)
May 10, 2017	16.83	16.92	16.66	16.83	186,192	+0.03(+0.19%)
May 09, 2017	16.83	16.95	16.79	16.80	45,636	-0.07(-0.43%)
May 08, 2017	16.90	16.92	16.84	16.87	151,377	-0.06(-0.38%)
May 05, 2017	16.67	16.94	16.67	16.94	64,903	+0.20(+1.20%)
May 04, 2017	16.90	16.93	16.65	16.74	201,998	-0.16(-0.92%)
May 03, 2017	16.89	17.00	16.88	16.89	205,896	-0.03(-0.15%)
May 02, 2017	16.87	16.96	16.86	16.92	107,808	+0.06(+0.39%)
May 01, 2017	16.78	16.88	16.78	16.85	80,371	+0.11(+0.66%)
Apr 28, 2017	16.57	16.76	16.57	16.74	85,874	+0.14(+0.82%)
Apr 27, 2017	16.63	16.67	16.58	16.61	68,543	-0.04(-0.23%)
Apr 26, 2017	16.59	16.65	16.58	16.65	107,996	+0.08(+0.51%)
Apr 25, 2017	16.48	16.61	16.48	16.56	92,880	+0.03(+0.20%)
Apr 24, 2017	16.52	16.55	16.44	16.53	67,924	+0.08(+0.47%)
Apr 21, 2017	16.50	16.51	16.44	16.45	74,209	-0.07(-0.43%)
Apr 20, 2017	16.44	16.54	16.42	16.52	100,507	+0.07(+0.39%)
Apr 19, 2017	16.44	16.53	16.43	16.46	84,621	+0.05(+0.32%)
Apr 18, 2017	16.40	16.46	16.35	16.41	87,948	-0.03(-0.20%)
Apr 17, 2017	16.43	16.68	16.40	16.44	200,735	+0.05(+0.28%)
Apr 13, 2017	16.41	16.47	16.31	16.39	103,292	-0.02(-0.12%)
Apr 12, 2017	16.47	16.52	16.39	16.41	42,489	-0.10(-0.63%)
Apr 11, 2017	16.41	16.53	16.35	16.52	87,865	+0.12(+0.75%)
Apr 10, 2017	16.33	16.47	16.32	16.39	102,293	+0.04(+0.24%)
Apr 07, 2017	16.28	16.37	16.28	16.35	98,973	+0.06(+0.40%)
Apr 06, 2017	16.15	16.35	16.15	16.29	120,337	+0.06(+0.40%)
Apr 05, 2017	16.25	16.36	16.22	16.22	203,990	-0.03(-0.20%)
Apr 04, 2017	15.99	16.37	15.99	16.26	159,547	+0.13(+0.80%)
Apr 03, 2017	15.99	16.16	15.99	16.13	87,456	+0.12(+0.77%)
Mar 31, 2017	16.00	16.08	16.00	16.01	81,785	+0.00(+0.00%)
Mar 30, 2017	16.02	16.06	15.99	16.01	82,628	-0.06(-0.40%)
Mar 29, 2017	15.99	16.08	15.97	16.07	42,170	+0.10(+0.60%)
Mar 28, 2017	15.93	16.02	15.92	15.97	60,011	+0.06(+0.37%)
Mar 27, 2017	15.95	16.01	15.87	15.92	146,145	-0.08(-0.48%)
Mar 24, 2017	15.97	16.00	15.94	15.99	32,125	+0.04(+0.24%)
Mar 23, 2017	15.94	16.06	15.91	15.95	94,507	+0.00(+0.00%)
Mar 22, 2017	15.82	16.01	15.79	15.95	97,487	+0.12(+0.77%)
Mar 21, 2017	15.96	16.02	15.83	15.83	111,455	-0.12(-0.77%)
Mar 20, 2017	16.01	16.05	15.95	15.95	73,932	+0.01(+0.08%)
Mar 17, 2017	16.01	16.01	15.88	15.94	51,884	+0.02(+0.12%)
Mar 16, 2017	15.81	16.04	15.80	15.92	206,238	+0.19(+1.19%)
Mar 15, 2017	15.44	15.79	15.41	15.73	184,627	+0.28(+1.84%)
Mar 14, 2017	15.58	15.62	15.42	15.45	69,461	-0.15(-0.99%)
Mar 13, 2017	15.59	15.64	15.58	15.61	62,430	+0.01(+0.08%)
Mar 10, 2017	15.63	15.76	15.52	15.59	154,131	+0.08(+0.50%)
Mar 09, 2017	15.87	15.91	15.51	15.52	317,178	-0.43(-2.71%)
Mar 08, 2017	16.08	16.08	15.87	15.95	165,135	-0.14(-0.88%)
Mar 07, 2017	15.97	16.12	15.97	16.09	151,533	+0.06(+0.36%)
Mar 06, 2017	15.86	16.05	15.85	16.03	187,430	+0.20(+1.25%)
Mar 03, 2017	15.74	15.85	15.74	15.83	140,767	+0.12(+0.73%)
Mar 02, 2017	15.72	15.74	15.64	15.72	239,823	-0.01(-0.04%)

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.