Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.70	15.73	15.40	15.47	2,743,990	-0.08(-0.54%)
May 30, 2017	15.43	15.59	15.43	15.56	1,740,499	+0.06(+0.36%)
May 26, 2017	15.28	15.53	15.25	15.50	2,151,662	+0.06(+0.36%)
May 25, 2017	15.38	15.61	15.38	15.44	2,209,154	+0.08(+0.49%)
May 24, 2017	15.29	15.41	15.25	15.37	2,297,730	+0.23(+1.55%)
May 23, 2017	15.22	15.29	15.10	15.13	4,039,218	-0.16(-1.04%)
May 22, 2017	15.14	15.30	15.13	15.29	4,669,754	-0.08(-0.55%)
May 19, 2017		15.58	15.34	15.38	3,119,814	+0.18(+1.17%)
May 18, 2017	14.85	15.29	14.82	15.20	6,747,077	+0.08(+0.56%)
May 17, 2017	15.83	15.83	15.10	15.12	8,144,007	-1.00(-6.18%)
May 16, 2017	15.88	16.12	15.88	16.11	4,278,949	+0.24(+1.54%)
May 15, 2017	15.65	15.89	15.59	15.87	3,093,362	+0.24(+1.56%)
May 12, 2017	15.63	15.67	15.49	15.62	3,050,328	+0.08(+0.54%)
May 11, 2017	15.40	15.62	15.36	15.54	6,943,566	-0.30(-1.90%)
May 10, 2017	15.70	15.84	15.68	15.84	4,577,789	+0.26(+1.69%)
May 09, 2017	15.44	15.61	15.44	15.58	3,360,964	+0.16(+1.04%)
May 08, 2017	15.35	15.54	15.35	15.42	4,434,648	-0.27(-1.74%)
May 05, 2017	15.35	15.69	15.34	15.69	3,580,531	+0.45(+2.96%)
May 04, 2017	15.11	15.26	15.11	15.24	2,402,674	+0.00(+0.00%)
May 03, 2017	15.13	15.29	15.12	15.24	2,599,685	-0.25(-1.64%)
May 02, 2017	15.55	15.57	15.36	15.49	5,452,521	+0.23(+1.54%)
May 01, 2017	15.12	15.26	14.97	15.26	2,710,733	+0.23(+1.56%)
Apr 28, 2017	14.97	15.19	14.93	15.02	7,135,271	+0.42(+2.90%)
Apr 27, 2017	15.13	15.13	14.48	14.60	10,024,599	-0.26(-1.77%)
Apr 26, 2017	15.00	15.06	14.72	14.86	6,279,836	-0.25(-1.68%)
Apr 25, 2017	14.98	15.16	14.86	15.12	7,685,632	+0.61(+4.21%)
Apr 24, 2017	14.33	14.58	14.26	14.50	7,342,829	+0.75(+5.47%)
Apr 21, 2017	13.82	13.89	13.71	13.75	4,403,476	-0.20(-1.41%)
Apr 20, 2017	13.99	14.01	13.87	13.95	2,948,331	+0.25(+1.85%)
Apr 19, 2017	13.78	13.81	13.58	13.70	4,525,021	+0.00(+0.00%)
Apr 18, 2017	13.57	13.80	13.56	13.70	4,346,291	-0.25(-1.82%)
Apr 17, 2017	13.86	13.99	13.81	13.95	1,757,723	+0.23(+1.64%)
Apr 13, 2017	13.70	13.95	13.66	13.72	4,721,168	-0.13(-0.95%)
Apr 12, 2017	14.07	14.12	13.78	13.86	4,207,663	-0.29(-2.06%)
Apr 11, 2017	14.36	14.36	14.02	14.15	4,638,677	-0.31(-2.14%)
Apr 10, 2017	14.50	14.63	14.45	14.46	3,692,670	-0.15(-1.03%)
Apr 07, 2017	14.50	14.69	14.48	14.61	3,468,975	+0.15(+1.04%)
Apr 06, 2017	14.44	14.50	14.24	14.46	5,428,122	+0.19(+1.32%)
Apr 05, 2017	14.42	14.53	14.25	14.27	6,262,896	-0.01(-0.07%)
Apr 04, 2017	14.23	14.35	14.22	14.28	2,565,862	-0.08(-0.52%)
Apr 03, 2017	14.49	14.52	14.25	14.35	6,072,467	-0.17(-1.16%)
Mar 31, 2017	14.42	14.57	14.38	14.52	4,391,554	+0.02(+0.13%)
Mar 30, 2017	14.54	14.58	14.45	14.50	4,305,490	-0.08(-0.58%)
Mar 29, 2017	14.66	14.73	14.56	14.59	3,046,263	-0.12(-0.83%)
Mar 28, 2017	14.67	14.79	14.61	14.71	3,312,811	-0.07(-0.45%)
Mar 27, 2017	14.71	14.83	14.47	14.78	4,732,521	-0.14(-0.94%)
Mar 24, 2017	14.98	15.04	14.85	14.92	6,893,086	+0.59(+4.13%)
Mar 23, 2017	14.23	14.42	14.18	14.33	6,254,403	+0.08(+0.53%)
Mar 22, 2017	13.96	14.25	13.84	14.25	6,445,934	+0.51(+3.69%)
Mar 21, 2017	14.54	14.55	13.72	13.74	8,355,771	-0.74(-5.12%)
Mar 20, 2017	14.56	14.62	14.46	14.49	7,474,089	-0.19(-1.28%)
Mar 17, 2017	14.67	14.73	14.64	14.67	1,899,451	+0.11(+0.77%)
Mar 16, 2017	14.64	14.73	14.50	14.56	3,246,571	-0.02(-0.13%)
Mar 15, 2017	14.27	14.61	14.25	14.58	3,643,138	+0.31(+2.16%)
Mar 14, 2017	14.26	14.28	14.16	14.27	2,413,992	+0.00(+0.00%)
Mar 13, 2017	13.96	14.27	13.91	14.27	6,736,800	-0.01(-0.07%)
Mar 10, 2017	14.30	14.32	14.16	14.28	6,295,672	+0.05(+0.33%)
Mar 09, 2017		14.33	14.06	14.23	18,139,206	-0.36(-2.44%)
Mar 08, 2017	14.54	14.64	14.52	14.59	6,137,115	+0.17(+1.17%)
Mar 07, 2017	14.41	14.50	14.34	14.42	7,524,406	-0.02(-0.13%)
Mar 06, 2017	14.39	14.48	14.32	14.44	7,549,990	-0.23(-1.59%)
Mar 03, 2017	14.59	14.67	14.45	14.67	5,506,047	+0.09(+0.64%)
Mar 02, 2017	14.47	14.63	14.47	14.58	7,933,854	-0.10(-0.70%)

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.