Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.75	15.93	15.66	15.81	1,697,112	+0.65(+4.25%)
May 30, 2017	15.27	15.31	15.10	15.17	233,135	-0.10(-0.63%)
May 26, 2017	15.25	15.33	15.10	15.26	184,479	+0.07(+0.47%)
May 25, 2017	15.27	15.44	15.09	15.19	316,080	-0.02(-0.10%)
May 24, 2017	15.10	15.32	15.03	15.21	259,941	+0.14(+0.95%)
May 23, 2017	15.05	15.19	15.03	15.06	259,233	+0.04(+0.26%)
May 22, 2017	15.02	15.07	14.94	15.02	385,350	+0.00(+0.00%)
May 19, 2017	15.09	15.14	14.99	15.02	387,472	-0.06(-0.42%)
May 18, 2017	14.95	15.22	14.90	15.09	434,361	+0.10(+0.63%)
May 17, 2017	14.87	15.05	14.78	14.99	319,057	+0.06(+0.42%)
May 16, 2017	15.06	15.07	14.89	14.93	226,700	-0.07(-0.48%)
May 15, 2017	14.97	15.10	14.96	15.00	274,941	+0.10(+0.64%)
May 12, 2017	14.99	15.10	14.87	14.91	264,775	-0.17(-1.10%)
May 11, 2017	15.25	15.25	14.95	15.07	270,200	-0.25(-1.65%)
May 10, 2017	14.98	15.35	14.86	15.33	254,583	+0.32(+2.11%)
May 09, 2017	15.57	15.83	14.97	15.01	408,157	-0.19(-1.25%)
May 08, 2017	15.43	15.49	15.14	15.20	513,417	-0.23(-1.49%)
May 05, 2017	15.30	15.48	15.19	15.43	296,541	+0.15(+0.98%)
May 04, 2017	15.49	15.49	15.12	15.28	321,984	-0.25(-1.58%)
May 03, 2017	15.59	15.66	15.33	15.52	300,945	-0.09(-0.61%)
May 02, 2017	15.55	15.66	15.45	15.62	279,278	+0.06(+0.41%)
May 01, 2017	15.36	15.65	15.36	15.55	358,374	+0.22(+1.45%)
Apr 28, 2017	15.77	15.78	15.21	15.33	442,778	-0.40(-2.52%)
Apr 27, 2017	16.02	16.05	15.70	15.73	226,982	-0.25(-1.54%)
Apr 26, 2017	15.84	16.11	15.78	15.97	390,808	+0.13(+0.80%)
Apr 25, 2017	15.84	15.90	15.71	15.85	460,185	+0.09(+0.55%)
Apr 24, 2017	15.79	15.80	15.49	15.76	348,688	+0.11(+0.70%)
Apr 21, 2017	15.78	15.79	15.63	15.65	320,363	-0.14(-0.90%)
Apr 20, 2017	15.82	15.86	15.66	15.79	256,384	+0.01(+0.05%)
Apr 19, 2017	15.67	15.84	15.56	15.79	297,709	+0.15(+0.96%)
Apr 18, 2017	15.66	15.67	15.52	15.64	316,335	-0.05(-0.30%)
Apr 17, 2017	15.48	15.68	15.41	15.68	232,040	+0.24(+1.53%)
Apr 13, 2017	15.49	15.54	15.36	15.45	184,924	-0.04(-0.25%)
Apr 12, 2017	15.57	15.57	15.37	15.49	180,808	-0.11(-0.71%)
Apr 11, 2017	15.42	15.63	15.41	15.60	312,214	+0.20(+1.28%)
Apr 10, 2017	15.19	15.51	15.14	15.40	320,463	+0.16(+1.03%)
Apr 07, 2017	15.25	15.28	15.10	15.24	814,533	-0.02(-0.15%)
Apr 06, 2017	15.15	15.29	15.04	15.27	269,699	+0.12(+0.78%)
Apr 05, 2017	15.37	15.43	15.08	15.15	329,247	-0.13(-0.88%)
Apr 04, 2017	15.23	15.28	15.10	15.28	265,269	+0.03(+0.21%)
Apr 03, 2017	15.56	15.59	15.17	15.25	241,266	-0.31(-1.97%)
Mar 31, 2017	15.33	15.61	15.33	15.56	391,624	+0.20(+1.33%)
Mar 30, 2017	15.03	15.38	15.00	15.35	345,711	+0.32(+2.15%)
Mar 29, 2017	14.97	15.06	14.93	15.03	332,778	+0.08(+0.53%)
Mar 28, 2017	14.97	15.00	14.79	14.95	312,218	+0.01(+0.05%)
Mar 27, 2017	14.98	15.04	14.79	14.94	446,063	-0.12(-0.78%)
Mar 24, 2017	15.20	15.35	15.04	15.06	221,298	-0.13(-0.83%)
Mar 23, 2017	15.21	15.30	15.10	15.19	443,502	-0.05(-0.31%)
Mar 22, 2017	15.11	15.29	14.90	15.23	276,367	+0.16(+1.04%)
Mar 21, 2017	15.32	15.45	14.92	15.08	308,978	-0.19(-1.23%)
Mar 20, 2017	15.56	15.58	15.25	15.26	277,520	-0.27(-1.76%)
Mar 17, 2017	15.49	15.55	15.40	15.54	392,729	+0.02(+0.15%)
Mar 16, 2017	15.35	15.60	15.33	15.51	229,164	+0.21(+1.38%)
Mar 15, 2017	15.07	15.40	15.07	15.30	417,376	+0.31(+2.04%)
Mar 14, 2017	14.93	15.11	14.93	15.00	339,807	+0.08(+0.52%)
Mar 13, 2017	14.82	15.09	14.82	14.92	301,204	+0.10(+0.69%)
Mar 10, 2017	14.79	14.94	14.65	14.82	292,282	+0.10(+0.69%)
Mar 09, 2017	15.11	15.23	14.70	14.72	382,189	-0.43(-2.84%)
Mar 08, 2017	15.51	15.55	15.15	15.15	314,959	-0.34(-2.22%)
Mar 07, 2017	15.55	15.65	15.40	15.49	223,986	-0.15(-0.95%)
Mar 06, 2017	15.43	15.75	15.36	15.64	268,819	+0.05(+0.30%)
Mar 03, 2017	15.77	15.77	15.32	15.59	399,549	-0.19(-1.19%)
Mar 02, 2017	15.76	15.84	15.64	15.78	289,580	-0.06(-0.40%)

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.