Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.05	16.05	15.86	15.91	9,949	-0.32(-1.97%)
May 30, 2017	16.05	16.27	16.05	16.23	5,590	-0.20(-1.22%)
May 26, 2017	16.22	16.46	16.22	16.43	8,721	+0.38(+2.37%)
May 25, 2017	16.04	16.05	15.92	16.05	9,014	-0.02(-0.12%)
May 24, 2017	16.03	16.18	15.95	16.07	8,915	+0.33(+2.10%)
May 23, 2017	15.42	15.80	15.42	15.74	26,579	+0.50(+3.25%)
May 22, 2017	15.27	15.30	15.17	15.24	11,296	+0.06(+0.43%)
May 19, 2017	15.17	15.27	15.15	15.18	11,301	+0.40(+2.69%)
May 18, 2017	14.78	14.96	14.69	14.78	10,342	-0.06(-0.39%)
May 17, 2017	14.92	15.05	14.84	14.84	33,505	-0.71(-4.57%)
May 16, 2017	15.38	15.63	15.38	15.55	9,034	+0.18(+1.17%)
May 15, 2017	15.32	15.37	15.30	15.37	8,531	+0.27(+1.81%)
May 12, 2017	14.95	15.10	14.95	15.10	6,030	-0.00(-0.02%)
May 11, 2017	14.99	15.11	14.96	15.10	7,790	+0.44(+3.00%)
May 10, 2017	14.65	14.73	14.59	14.66	9,462	-0.12(-0.78%)
May 09, 2017	14.78	14.82	14.72	14.78	147,877	+0.12(+0.78%)
May 08, 2017	14.80	14.82	14.63	14.66	9,396	-0.55(-3.62%)
May 05, 2017	15.00	15.21	15.00	15.21	13,781	+0.23(+1.54%)
May 04, 2017	15.15	15.22	14.98	14.98	9,397	-0.62(-3.97%)
May 03, 2017	15.55	15.66	15.55	15.60	6,929	-0.36(-2.26%)
May 02, 2017	15.88	15.98	15.82	15.96	85,647	+0.12(+0.74%)
May 01, 2017	15.86	15.95	15.61	15.84	4,220	-0.02(-0.11%)
Apr 28, 2017	15.75	15.86	15.75	15.86	16,335	+0.45(+2.92%)
Apr 27, 2017	15.53	15.56	15.41	15.41	9,436	-0.18(-1.15%)
Apr 26, 2017	15.49	15.60	15.46	15.59	7,370	-0.06(-0.40%)
Apr 25, 2017	15.58	15.68	15.58	15.65	3,039	-0.24(-1.54%)
Apr 24, 2017	15.67	15.96	15.67	15.90	19,780	+0.38(+2.43%)
Apr 21, 2017	15.52	15.52	15.43	15.52	14,143	+0.04(+0.26%)
Apr 20, 2017	15.30	15.52	15.24	15.48	10,270	+0.26(+1.71%)
Apr 19, 2017	15.32	15.32	15.21	15.22	4,768	-0.18(-1.14%)
Apr 18, 2017	15.26	15.43	15.26	15.40	6,087	-0.21(-1.37%)
Apr 17, 2017	15.35	15.62	15.33	15.61	12,012	+0.46(+3.00%)
Apr 13, 2017	15.04	15.25	15.04	15.15	6,966	+0.55(+3.80%)
Apr 12, 2017	14.48	14.75	14.46	14.60	11,267	+0.46(+3.25%)
Apr 11, 2017	14.15	14.15	13.81	14.14	80,277	+0.41(+2.99%)
Apr 10, 2017	13.80	13.80	13.73	13.73	13,870	-0.43(-3.04%)
Apr 07, 2017	14.13	14.18	14.06	14.16	5,946	+0.04(+0.28%)
Apr 06, 2017	13.89	14.14	13.82	14.12	6,135	-0.22(-1.53%)
Apr 05, 2017	14.30	14.42	14.29	14.34	14,656	-0.28(-1.92%)
Apr 04, 2017	14.39	14.70	14.35	14.62	17,463	+0.41(+2.89%)
Apr 03, 2017	14.58	14.65	14.17	14.21	24,289	-0.26(-1.80%)
Mar 31, 2017	14.44	14.57	14.33	14.47	11,219	-0.58(-3.85%)
Mar 30, 2017	15.62	15.69	15.05	15.05	22,937	-0.53(-3.40%)
Mar 29, 2017	15.55	15.87	15.50	15.58	12,755	+0.06(+0.39%)
Mar 28, 2017	15.76	15.76	15.50	15.52	41,785	-0.31(-1.96%)
Mar 27, 2017	15.91	15.94	15.80	15.83	27,562	-0.83(-5.01%)
Mar 24, 2017	16.59	16.73	16.56	16.66	7,190	-0.07(-0.44%)
Mar 23, 2017	16.70	16.75	16.63	16.74	13,308	+0.19(+1.14%)
Mar 22, 2017	16.44	16.55	16.30	16.55	11,168	+0.23(+1.41%)
Mar 21, 2017	16.53	16.59	16.29	16.32	15,080	-0.11(-0.70%)
Mar 20, 2017	16.36	16.55	16.29	16.43	10,924	+0.17(+1.08%)
Mar 17, 2017	16.18	16.26	16.14	16.26	9,217	-0.16(-0.97%)
Mar 16, 2017	16.48	16.48	16.37	16.42	4,357	+0.02(+0.12%)
Mar 15, 2017	15.78	16.41	15.67	16.40	14,606	+0.67(+4.26%)
Mar 14, 2017	15.55	15.77	15.55	15.73	16,803	+0.51(+3.32%)
Mar 13, 2017	15.10	15.31	15.08	15.22	13,454	+0.32(+2.18%)
Mar 10, 2017	14.95	14.95	14.86	14.90	13,155	+0.24(+1.64%)
Mar 09, 2017	14.77	14.81	14.60	14.66	15,292	-0.27(-1.79%)
Mar 08, 2017	14.98	15.04	14.89	14.93	20,054	-0.28(-1.86%)
Mar 07, 2017	15.21	15.30	15.19	15.21	8,075	+0.05(+0.33%)
Mar 06, 2017	15.03	15.17	15.00	15.16	32,416	+0.22(+1.47%)
Mar 03, 2017	14.89	14.94	14.76	14.94	8,952	+0.45(+3.12%)
Mar 02, 2017	14.57	14.57	14.44	14.49	12,539	-0.37(-2.50%)

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.