Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.57	15.81	15.31	15.56	34,158	+0.07(+0.48%)
May 30, 2017	15.36	15.55	15.17	15.48	27,537	+0.22(+1.41%)
May 26, 2017	14.94	15.52	14.94	15.27	17,716	+0.23(+1.56%)
May 25, 2017	15.12	15.31	14.98	15.03	22,413	-0.08(-0.56%)
May 24, 2017	15.27	15.34	14.94	15.12	16,049	-0.22(-1.41%)
May 23, 2017	15.55	15.57	15.17	15.33	19,985	-0.12(-0.79%)
May 22, 2017	14.94	15.47	14.88	15.45	28,243	+0.37(+2.42%)
May 19, 2017	15.28	15.52	14.98	15.09	38,083	-0.25(-1.65%)
May 18, 2017	15.23	15.50	14.86	15.34	31,562	-0.06(-0.37%)
May 17, 2017	15.58	15.84	15.16	15.40	55,663	-0.45(-2.84%)
May 16, 2017	16.01	16.43	15.74	15.85	53,007	-0.20(-1.23%)
May 15, 2017	15.92	16.25	15.80	16.04	67,126	-0.74(-4.41%)
May 12, 2017	15.26	16.89	15.12	16.78	132,925	+1.62(+10.69%)
May 11, 2017	15.21	15.21	14.77	15.16	56,327	-0.05(-0.31%)
May 10, 2017	14.24	15.61	14.24	15.21	72,882	+0.99(+6.98%)
May 09, 2017	14.08	14.24	13.94	14.22	44,408	+0.10(+0.73%)
May 08, 2017	14.17	14.20	13.78	14.11	18,735	+0.00(+0.00%)
May 05, 2017	13.63	14.24	13.63	14.11	35,034	+0.30(+2.17%)
May 04, 2017	13.73	13.88	13.50	13.81	20,065	+0.18(+1.31%)
May 03, 2017	13.70	13.70	13.37	13.64	29,010	-0.08(-0.55%)
May 02, 2017	13.59	13.80	13.59	13.71	41,829	+0.08(+0.62%)
May 01, 2017	13.35	13.69	13.35	13.63	45,246	+0.48(+3.63%)
Apr 28, 2017	13.81	13.81	13.11	13.15	52,793	-0.55(-4.03%)
Apr 27, 2017	14.03	14.11	13.63	13.70	16,041	-0.32(-2.27%)
Apr 26, 2017	13.35	14.12	13.35	14.02	42,719	+0.64(+4.76%)
Apr 25, 2017	13.21	13.68	13.17	13.38	41,421	+0.22(+1.71%)
Apr 24, 2017	13.11	13.17	13.04	13.16	18,806	+0.17(+1.30%)
Apr 21, 2017	13.00	13.12	12.91	12.99	20,875	-0.02(-0.14%)
Apr 20, 2017	12.92	13.08	12.86	13.01	29,044	+0.18(+1.39%)
Apr 19, 2017	12.87	13.06	12.73	12.83	33,224	+0.01(+0.07%)
Apr 18, 2017	12.63	12.90	12.52	12.82	34,292	+0.18(+1.41%)
Apr 17, 2017	12.42	12.71	12.37	12.64	33,068	+0.20(+1.58%)
Apr 13, 2017	12.50	12.63	12.20	12.45	30,842	-0.12(-0.97%)
Apr 12, 2017	12.84	12.90	12.56	12.57	35,001	-0.35(-2.68%)
Apr 11, 2017	12.48	12.97	12.20	12.91	35,410	+0.41(+3.30%)
Apr 10, 2017	12.48	12.64	12.39	12.50	45,700	+0.08(+0.68%)
Apr 07, 2017	12.32	12.54	12.30	12.42	25,374	+0.16(+1.30%)
Apr 06, 2017	12.17	12.42	12.08	12.26	50,683	+0.08(+0.69%)
Apr 05, 2017	12.48	12.55	12.17	12.17	29,097	-0.25(-2.03%)
Apr 04, 2017	12.45	12.45	12.32	12.43	47,639	-0.02(-0.15%)
Apr 03, 2017	12.46	12.52	12.37	12.45	38,413	+0.06(+0.45%)
Mar 31, 2017	12.58	12.69	12.32	12.39	61,781	-0.13(-1.05%)
Mar 30, 2017	12.45	12.72	12.27	12.52	81,958	-0.01(-0.07%)
Mar 29, 2017	12.41	12.60	12.34	12.53	43,499	+0.05(+0.37%)
Mar 28, 2017	12.24	12.82	12.24	12.48	64,648	+0.14(+1.14%)
Mar 27, 2017	12.04	12.45	12.04	12.34	47,214	+0.12(+1.00%)
Mar 24, 2017	12.22	12.45	12.17	12.22	79,495	-0.07(-0.53%)
Mar 23, 2017	12.16	12.72	12.16	12.29	49,664	+0.11(+0.92%)
Mar 22, 2017	12.42	12.44	11.96	12.17	36,260	-0.22(-1.74%)
Mar 21, 2017	12.68	12.70	12.37	12.39	39,820	-0.25(-2.00%)
Mar 20, 2017	12.91	13.21	12.61	12.64	52,108	-0.46(-3.50%)
Mar 17, 2017	13.02	13.29	12.92	13.10	50,611	+0.07(+0.50%)
Mar 16, 2017	12.68	13.40	12.40	13.04	121,417	+0.45(+3.57%)
Mar 15, 2017	12.39	12.72	11.95	12.59	80,896	+0.18(+1.43%)
Mar 14, 2017	12.26	12.75	11.59	12.41	136,050	+0.16(+1.30%)
Mar 13, 2017	11.14	12.31	11.09	12.25	143,061	+1.20(+10.85%)
Mar 10, 2017	10.99	11.18	10.96	11.05	30,954	+0.13(+1.20%)
Mar 09, 2017	10.88	11.05	10.88	10.92	26,516	+0.01(+0.09%)
Mar 08, 2017	11.08	11.16	10.77	10.91	31,004	-0.08(-0.77%)
Mar 07, 2017	11.00	11.18	10.99	10.99	16,917	-0.09(-0.85%)
Mar 06, 2017	11.22	11.28	11.01	11.09	20,886	+0.08(+0.77%)
Mar 03, 2017	11.13	11.15	10.91	11.00	20,280	-0.26(-2.33%)
Mar 02, 2017	11.25	11.39	11.13	11.27	12,600	-0.07(-0.58%)

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.