Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.34	14.34	14.29	14.30	1,029	-0.85(-5.61%)
May 22, 2017		15.15	15.15	15.15	0	+0.14(+0.93%)
May 19, 2017	14.99	15.02	14.99	15.01	8,732	+0.41(+2.81%)
May 18, 2017	14.48	14.65	14.48	14.60	3,608	+0.09(+0.61%)
May 17, 2017	14.49	14.51	14.49	14.51	811	+0.01(+0.08%)
May 16, 2017	14.54	14.54	14.50	14.50	730	+0.21(+1.45%)
May 15, 2017	14.25	14.29	14.25	14.29	1,002	+0.20(+1.41%)
May 11, 2017		14.10	14.10	14.10	0	+0.52(+3.79%)
May 09, 2017		13.58	13.58	13.58	0	-0.06(-0.41%)
May 08, 2017	13.56	13.64	13.56	13.64	525	-0.06(-0.47%)
May 05, 2017	13.52	13.70	13.52	13.70	242	+0.33(+2.47%)
May 04, 2017	13.75	13.75	13.37	13.37	613	-0.62(-4.43%)
May 03, 2017	14.00	14.05	13.89	13.99	12,129	+0.06(+0.43%)
May 02, 2017	14.07	14.07	13.90	13.93	1,675	-0.16(-1.12%)
May 01, 2017	14.08	14.09	14.06	14.09	810	-0.09(-0.66%)
Apr 28, 2017	14.18	14.18	14.18	14.18	175	+0.02(+0.15%)
Apr 27, 2017	14.25	14.25	14.16	14.16	400	-0.45(-3.08%)
Apr 26, 2017	14.61	14.61	14.61	14.61	117	-0.10(-0.71%)
Apr 25, 2017	14.60	14.71	14.53	14.71	5,920	-0.05(-0.31%)
Apr 21, 2017				14.76	111	-0.23(-1.55%)
Apr 20, 2017	15.10	15.10	14.99	14.99	3,300	-0.09(-0.58%)
Apr 19, 2017	15.50	15.50	15.07	15.08	9,652	-0.45(-2.92%)
Apr 18, 2017	15.44	15.53	15.42	15.53	2,201	-0.14(-0.87%)
Apr 13, 2017		15.67	15.67	15.67	0	-0.01(-0.07%)
Apr 11, 2017				15.68	2	-0.08(-0.50%)
Apr 10, 2017	15.70	15.76	15.65	15.76	3,232	+0.24(+1.55%)
Apr 07, 2017	15.45	15.52	15.45	15.52	302	+0.18(+1.17%)
Apr 06, 2017	15.35	15.35	15.34	15.34	11,000	+0.08(+0.52%)
Apr 05, 2017	15.36	15.36	15.26	15.26	1,200	+0.04(+0.26%)
Apr 04, 2017	15.27	15.27	15.20	15.22	2,114	+0.36(+2.42%)
Apr 03, 2017	15.05	15.19	14.86	14.86	2,980	-0.14(-0.93%)
Mar 31, 2017	14.95	15.09	14.83	15.00	8,954	+0.10(+0.67%)
Mar 30, 2017	14.78	15.01	14.76	14.90	2,921	+0.22(+1.50%)
Mar 29, 2017	14.56	14.80	14.54	14.68	10,100	+0.13(+0.89%)
Mar 28, 2017	14.47	14.86	14.47	14.55	6,508	+0.23(+1.61%)
Mar 27, 2017	14.27	14.43	14.04	14.32	3,969	+0.08(+0.56%)
Mar 24, 2017	14.25	14.25	14.23	14.24	8,173	+0.00(+0.00%)
Mar 23, 2017	14.28	14.71	14.18	14.24	18,795	-0.08(-0.56%)
Mar 22, 2017	14.41	14.56	14.03	14.32	20,156	-0.10(-0.69%)
Mar 21, 2017	14.59	14.98	14.31	14.42	21,340	-0.13(-0.87%)
Mar 20, 2017	14.40	14.59	14.39	14.55	19,919	+0.06(+0.39%)
Mar 17, 2017	14.56	14.56	14.37	14.49	16,756	+0.10(+0.70%)
Mar 16, 2017	14.39	14.46	14.39	14.39	19,975	+0.62(+4.52%)
Mar 15, 2017	14.49	14.49	13.51	13.77	16,966	-0.44(-3.11%)
Mar 14, 2017	14.34	14.34	14.21	14.21	15,544	-0.16(-1.11%)
Mar 13, 2017	14.39	14.40	14.20	14.37	26,320	-0.11(-0.76%)
Mar 10, 2017	14.47	14.50	14.46	14.48	15,847	-0.32(-2.16%)
Mar 09, 2017	14.87	14.87	14.59	14.80	3,128	-0.12(-0.77%)
Mar 08, 2017	14.87	14.92	14.87	14.92	466	-0.70(-4.51%)
Mar 07, 2017	15.62	15.62	15.62	15.62	171	+0.25(+1.63%)
Mar 06, 2017	15.37	15.37	15.37	15.37	381	+0.16(+1.05%)
Mar 03, 2017	15.22	15.22	15.21	15.21	1,300	-0.00(-0.01%)
Mar 02, 2017	15.27	15.27	15.21	15.21	753	-0.39(-2.49%)

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.