Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.35	14.35	14.00	14.10	24,547	-0.20(-1.40%)
May 30, 2017	14.75	14.79	14.25	14.30	25,764	-0.50(-3.38%)
May 26, 2017	14.90	15.00	14.75	14.80	10,239	-0.05(-0.34%)
May 25, 2017	14.90	15.00	14.75	14.85	37,165	+0.00(+0.00%)
May 24, 2017	14.95	15.00	14.70	14.85	48,696	-0.05(-0.34%)
May 23, 2017	14.85	14.95	14.72	14.90	53,582	+0.10(+0.68%)
May 22, 2017	14.50	14.90	14.50	14.80	19,306	+0.30(+2.07%)
May 19, 2017	14.30	14.65	14.30	14.50	35,827	+0.20(+1.40%)
May 18, 2017	14.40	14.49	14.30	14.30	171,898	+0.00(+0.00%)
May 17, 2017	14.45	14.60	14.30	14.30	35,039	-0.25(-1.72%)
May 16, 2017	14.60	14.65	14.55	14.55	38,217	-0.05(-0.34%)
May 15, 2017	14.60	14.70	14.50	14.60	58,389	-0.05(-0.34%)
May 12, 2017	14.60	14.70	14.60	14.65	22,796	+0.05(+0.34%)
May 11, 2017	14.60	14.70	14.45	14.60	10,487	+0.05(+0.34%)
May 10, 2017	14.50	14.65	14.50	14.55	22,926	+0.00(+0.00%)
May 09, 2017	14.70	14.80	14.50	14.55	28,321	-0.20(-1.36%)
May 08, 2017	14.35	14.75	14.35	14.75	35,078	+0.40(+2.79%)
May 05, 2017	14.35	14.40	14.30	14.35	37,121	+0.05(+0.35%)
May 04, 2017	14.30	14.40	14.25	14.30	54,117	-0.05(-0.35%)
May 03, 2017	14.35	14.40	14.20	14.35	40,534	+0.00(+0.00%)
May 02, 2017	14.25	14.35	14.20	14.35	23,061	+0.10(+0.70%)
May 01, 2017	14.05	14.40	14.00	14.25	34,427	+0.20(+1.42%)
Apr 28, 2017	14.50	14.55	14.00	14.05	26,256	-0.55(-3.77%)
Apr 27, 2017	14.50	14.65	14.45	14.60	51,403	+0.15(+1.04%)
Apr 26, 2017	14.40	14.50	14.25	14.45	60,236	+0.10(+0.70%)
Apr 25, 2017	14.50	14.60	14.32	14.35	32,834	-0.05(-0.35%)
Apr 24, 2017	14.50	14.60	14.32	14.40	25,254	+0.10(+0.70%)
Apr 21, 2017	14.35	14.38	14.15	14.30	47,823	+0.00(+0.00%)
Apr 20, 2017	14.30	14.50	14.20	14.30	49,556	+0.10(+0.70%)
Apr 19, 2017	14.25	14.35	14.10	14.20	20,362	-0.05(-0.35%)
Apr 18, 2017	14.20	14.25	14.05	14.25	17,129	+0.10(+0.71%)
Apr 17, 2017	14.20	14.20	14.05	14.15	12,476	-0.10(-0.70%)
Apr 13, 2017	14.20	14.35	14.05	14.25	19,696	+0.10(+0.71%)
Apr 12, 2017	14.00	14.20	14.00	14.15	22,108	+0.10(+0.71%)
Apr 11, 2017	14.20	14.30	14.05	14.05	29,224	-0.20(-1.40%)
Apr 10, 2017	14.10	14.30	14.10	14.25	44,405	-0.05(-0.35%)
Apr 07, 2017	14.10	14.30	14.05	14.30	30,628	+0.25(+1.78%)
Apr 06, 2017	14.10	14.10	13.95	14.05	22,245	+0.00(+0.00%)
Apr 05, 2017	14.15	14.15	13.90	14.05	53,838	+0.00(+0.00%)
Apr 04, 2017	14.05	14.10	14.00	14.05	18,215	+0.05(+0.36%)
Apr 03, 2017	14.25	14.45	13.90	14.00	31,302	-0.25(-1.75%)
Mar 31, 2017	14.40	14.43	14.20	14.25	22,791	-0.15(-1.04%)
Mar 30, 2017	14.25	14.50	14.20	14.40	29,639	+0.20(+1.41%)
Mar 29, 2017	14.35	14.35	14.15	14.20	19,043	-0.10(-0.70%)
Mar 28, 2017	14.25	14.45	14.15	14.30	54,565	+0.00(+0.00%)
Mar 27, 2017	14.25	14.40	14.10	14.30	28,922	-0.05(-0.35%)
Mar 24, 2017	14.25	14.40	14.25	14.35	25,662	+0.05(+0.35%)
Mar 23, 2017	14.30	14.50	14.25	14.30	30,714	+0.05(+0.35%)
Mar 22, 2017	14.45	14.45	14.00	14.25	60,792	-0.10(-0.70%)
Mar 21, 2017	14.25	14.40	14.25	14.35	31,681	+0.05(+0.35%)
Mar 20, 2017	14.40	14.45	14.25	14.30	26,365	-0.05(-0.35%)
Mar 17, 2017	14.15	14.55	14.15	14.35	55,040	+0.20(+1.41%)
Mar 16, 2017	14.50	14.60	14.10	14.15	39,064	-0.30(-2.08%)
Mar 15, 2017	14.60	14.70	14.30	14.45	22,964	-0.10(-0.69%)
Mar 14, 2017	14.79	14.79	14.25	14.55	25,473	-0.35(-2.35%)
Mar 13, 2017	14.80	15.05	14.75	14.90	31,325	+0.15(+1.02%)
Mar 10, 2017	15.00	15.32	14.70	14.75	58,220	-0.15(-1.01%)
Mar 09, 2017	15.25	15.30	14.90	14.90	64,222	-0.50(-3.25%)
Mar 08, 2017	15.70	15.70	14.65	15.40	128,757	+1.20(+8.45%)
Mar 07, 2017	14.35	14.35	14.10	14.20	49,379	-0.20(-1.39%)
Mar 06, 2017	14.60	14.60	14.25	14.40	29,250	-0.15(-1.03%)
Mar 03, 2017	14.40	14.70	14.40	14.55	29,407	+0.15(+1.04%)
Mar 02, 2017	14.95	14.95	14.35	14.40	29,735	-0.45(-3.03%)

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.