Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.85	15.85	15.50	15.68	32,513	-0.12(-0.79%)
May 30, 2017	15.90	16.00	15.75	15.80	48,684	-0.15(-0.94%)
May 26, 2017	16.15	16.20	15.80	15.95	24,394	-0.15(-0.93%)
May 25, 2017	16.45	16.50	15.90	16.10	28,329	-0.25(-1.53%)
May 24, 2017	16.45	16.50	16.00	16.35	42,485	+0.00(+0.00%)
May 23, 2017	16.55	16.75	16.25	16.35	57,133	-0.20(-1.21%)
May 22, 2017	16.40	16.75	16.00	16.55	79,393	+0.25(+1.53%)
May 19, 2017	16.45	16.95	15.80	16.30	61,560	+0.00(+0.00%)
May 18, 2017	16.80	16.80	16.15	16.30	60,248	-0.30(-1.81%)
May 17, 2017	16.85	16.90	16.50	16.60	58,735	-0.40(-2.35%)
May 16, 2017	17.00	17.05	16.75	17.00	45,273	+0.05(+0.29%)
May 15, 2017	16.75	17.15	16.70	16.95	106,890	+0.20(+1.19%)
May 12, 2017	17.30	17.45	16.65	16.75	99,341	-0.65(-3.74%)
May 11, 2017	17.25	17.45	17.15	17.40	61,761	+0.10(+0.58%)
May 10, 2017	17.25	17.40	17.23	17.30	49,327	-0.05(-0.29%)
May 09, 2017	17.30	17.40	17.20	17.35	70,387	+0.05(+0.29%)
May 08, 2017	17.30	17.35	17.20	17.30	56,987	+0.15(+0.87%)
May 05, 2017	17.15	17.25	17.00	17.15	55,446	+0.00(+0.00%)
May 04, 2017	17.15	17.55	16.90	17.15	99,467	+0.15(+0.88%)
May 03, 2017	17.45	17.60	16.85	17.00	136,237	-0.45(-2.58%)
May 02, 2017	17.90	18.30	17.30	17.45	83,792	-0.30(-1.69%)
May 01, 2017	17.55	17.95	17.55	17.75	69,777	+0.20(+1.14%)
Apr 28, 2017	17.00	17.95	16.85	17.55	129,414	+0.85(+5.09%)
Apr 27, 2017	17.00	17.05	16.65	16.70	39,540	-0.20(-1.18%)
Apr 26, 2017	16.55	17.35	16.55	16.90	59,312	+0.15(+0.90%)
Apr 25, 2017	16.80	16.95	16.65	16.75	47,041	-0.05(-0.30%)
Apr 24, 2017	16.90	16.90	16.70	16.80	31,761	+0.20(+1.20%)
Apr 21, 2017	16.55	16.75	16.54	16.60	31,696	-0.15(-0.90%)
Apr 20, 2017	16.95	16.95	16.30	16.75	64,570	-0.05(-0.30%)
Apr 19, 2017	16.75	16.85	16.65	16.80	29,000	+0.05(+0.30%)
Apr 18, 2017	16.60	16.75	16.52	16.75	22,488	+0.10(+0.60%)
Apr 17, 2017	16.30	16.65	16.30	16.65	21,594	+0.35(+2.15%)
Apr 13, 2017	16.25	16.65	16.20	16.30	27,883	+0.00(+0.00%)
Apr 12, 2017	15.95	16.40	15.75	16.30	43,831	+0.35(+2.19%)
Apr 11, 2017	16.15	16.45	15.85	15.95	56,504	-0.25(-1.54%)
Apr 10, 2017	16.25	16.65	16.07	16.20	28,205	-0.05(-0.31%)
Apr 07, 2017	16.00	16.50	15.95	16.25	26,089	+0.20(+1.25%)
Apr 06, 2017	15.80	16.25	15.70	16.05	34,806	+0.15(+0.94%)
Apr 05, 2017	16.25	16.50	15.65	15.90	50,314	-0.40(-2.45%)
Apr 04, 2017	16.05	16.35	16.00	16.30	37,096	+0.10(+0.62%)
Apr 03, 2017	16.45	16.55	16.25	16.20	41,306	-0.25(-1.52%)
Mar 31, 2017	16.50	16.59	16.35	16.45	40,659	-0.10(-0.60%)
Mar 30, 2017	16.30	16.60	16.30	16.55	27,978	+0.10(+0.61%)
Mar 29, 2017	16.30	16.57	16.20	16.45	75,272	-0.10(-0.60%)
Mar 28, 2017	16.40	16.65	16.25	16.55	28,056	+0.10(+0.61%)
Mar 27, 2017	16.15	16.55	15.95	16.45	18,773	+0.30(+1.86%)
Mar 24, 2017	16.50	16.65	16.05	16.15	29,615	-0.25(-1.52%)
Mar 23, 2017	16.10	16.62	16.10	16.40	29,358	+0.30(+1.86%)
Mar 22, 2017	16.30	16.30	15.93	16.10	51,396	-0.15(-0.92%)
Mar 21, 2017	16.95	16.95	16.25	16.25	48,630	-0.60(-3.56%)
Mar 20, 2017	17.00	17.03	16.65	16.85	26,540	-0.10(-0.59%)
Mar 17, 2017	16.45	17.35	16.45	16.95	107,356	+0.35(+2.11%)
Mar 16, 2017	16.45	16.67	16.40	16.60	39,588	+0.25(+1.53%)
Mar 15, 2017	16.10	16.45	16.02	16.35	22,406	+0.25(+1.55%)
Mar 14, 2017	16.10	16.30	16.00	16.10	13,699	-0.15(-0.92%)
Mar 13, 2017	16.50	16.60	16.10	16.25	31,837	-0.20(-1.22%)
Mar 10, 2017	16.55	16.70	16.25	16.45	28,436	-0.05(-0.30%)
Mar 09, 2017	16.80	16.85	16.25	16.50	55,709	-0.30(-1.79%)
Mar 08, 2017	17.05	17.05	16.75	16.80	62,576	-0.20(-1.18%)
Mar 07, 2017	16.80	17.10	16.80	17.00	39,020	+0.30(+1.80%)
Mar 06, 2017	16.80	16.95	16.50	16.70	56,277	-0.15(-0.89%)
Mar 03, 2017	16.90	17.05	16.75	16.85	47,510	+0.00(+0.00%)
Mar 02, 2017	16.90	17.01	16.65	16.85	59,911	-0.05(-0.30%)

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.