Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.83	15.83	15.75	15.81	3,895	+0.02(+0.13%)
May 30, 2017	15.79	15.79	15.77	15.79	1,162	-0.00(-0.00%)
May 26, 2017	15.80	15.81	15.78	15.79	6,911	+0.00(+0.00%)
May 25, 2017	15.79	15.82	15.79	15.79	5,214	+0.10(+0.64%)
May 24, 2017	15.68	15.69	15.68	15.68	5,112	+0.03(+0.17%)
May 23, 2017	15.67	15.68	15.65	15.66	3,047	+0.01(+0.04%)
May 22, 2017	15.51	15.66	15.51	15.65	3,744	+0.05(+0.30%)
May 19, 2017	15.61	15.62	15.60	15.60	2,830	+0.16(+1.01%)
May 18, 2017	15.35	15.50	15.35	15.45	5,911	+0.05(+0.30%)
May 17, 2017	15.62	15.62	15.40	15.40	10,013	-0.26(-1.67%)
May 16, 2017	15.67	15.68	15.64	15.66	7,718	-0.05(-0.31%)
May 15, 2017	15.70	15.72	15.70	15.71	2,843	+0.09(+0.58%)
May 12, 2017	15.60	15.63	15.60	15.62	6,819	-0.07(-0.46%)
May 11, 2017	15.71	15.72	15.61	15.69	21,136	-0.03(-0.19%)
May 10, 2017	15.75	15.75	15.72	15.72	2,158	+0.02(+0.13%)
May 09, 2017	15.72	15.72	15.67	15.70	3,241	+0.01(+0.06%)
May 08, 2017	15.79	15.79	15.68	15.69	2,485	+0.01(+0.04%)
May 05, 2017	15.67	15.69	15.66	15.69	1,457	+0.05(+0.31%)
May 04, 2017	15.61	15.64	15.61	15.64	1,186	+0.02(+0.12%)
May 03, 2017	15.62	15.62	15.58	15.62	2,602	+0.03(+0.18%)
May 02, 2017	15.59	15.60	15.58	15.59	2,450	+0.00(+0.00%)
May 01, 2017	15.68	15.68	15.58	15.59	2,587	+0.02(+0.11%)
Apr 28, 2017	15.61	15.61	15.56	15.58	1,243	-0.08(-0.50%)
Apr 27, 2017	15.67	15.67	15.61	15.66	1,286	+0.03(+0.22%)
Apr 26, 2017	15.62	15.67	15.62	15.62	4,057	+0.02(+0.14%)
Apr 25, 2017	15.59	15.61	15.55	15.60	7,702	+0.09(+0.57%)
Apr 24, 2017	15.49	15.52	15.47	15.51	1,247	+0.15(+0.95%)
Apr 21, 2017	15.33	15.37	15.33	15.37	7,357	-0.05(-0.30%)
Apr 20, 2017	15.33	15.41	15.32	15.41	3,432	+0.17(+1.14%)
Apr 19, 2017	15.27	15.30	15.23	15.24	15,726	-0.01(-0.06%)
Apr 18, 2017	15.16	15.25	15.16	15.25	3,052	-0.02(-0.14%)
Apr 17, 2017	15.26	15.28	15.23	15.27	4,247	+0.09(+0.62%)
Apr 13, 2017	15.28	15.28	15.17	15.17	2,675	-0.10(-0.66%)
Apr 12, 2017	15.32	15.32	15.26	15.27	3,721	-0.05(-0.30%)
Apr 11, 2017	15.30	15.32	15.26	15.32	772	-0.02(-0.12%)
Apr 10, 2017	15.36	15.36	15.32	15.34	2,539	+0.06(+0.40%)
Apr 06, 2017		15.28	15.28	15.28	288	+0.02(+0.14%)
Apr 05, 2017	15.38	15.38	15.25	15.26	966	-0.05(-0.36%)
Apr 04, 2017	15.27	15.31	15.27	15.31	1,655	-0.00(-0.02%)
Apr 03, 2017	15.30	15.31	15.30	15.31	349	-0.09(-0.59%)
Mar 31, 2017	15.41	15.41	15.40	15.40	797	+0.00(+0.02%)
Mar 30, 2017	15.39	15.42	15.38	15.40	6,813	+0.03(+0.18%)
Mar 29, 2017	15.37	15.37	15.37	15.37	718	-0.01(-0.06%)
Mar 28, 2017	15.35	15.38	15.34	15.38	1,607	+0.12(+0.78%)
Mar 27, 2017	15.15	15.27	15.15	15.27	2,796	-0.06(-0.38%)
Mar 24, 2017	15.34	15.34	15.32	15.32	779	+0.07(+0.44%)
Mar 23, 2017	15.27	15.35	15.23	15.26	3,833	+0.01(+0.09%)
Mar 22, 2017	15.21	15.26	15.18	15.24	2,396	-0.04(-0.23%)
Mar 21, 2017	15.43	15.43	15.26	15.28	3,447	-0.15(-0.98%)
Mar 20, 2017	15.44	15.44	15.43	15.43	1,602	-0.04(-0.25%)
Mar 17, 2017	15.44	15.50	15.44	15.47	3,225	+0.01(+0.04%)
Mar 16, 2017	15.51	15.51	15.46	15.46	1,354	-0.05(-0.31%)
Mar 15, 2017	15.46	15.52	15.46	15.51	1,678	+0.16(+1.06%)
Mar 14, 2017	15.34	15.35	15.34	15.35	1,338	-0.05(-0.36%)
Mar 13, 2017	15.39	15.40	15.39	15.40	981	+0.10(+0.64%)
Mar 09, 2017		15.30	15.30	15.30	164	-0.08(-0.52%)
Mar 08, 2017	15.39	15.39	15.39	15.39	366	+0.03(+0.20%)
Mar 07, 2017	15.38	15.39	15.35	15.35	3,899	-0.07(-0.47%)
Mar 06, 2017	15.48	15.48	15.40	15.43	9,999	-0.07(-0.44%)
Mar 03, 2017	15.53	15.53	15.46	15.49	1,104	+0.02(+0.11%)
Mar 02, 2017	15.54	15.54	15.48	15.48	1,905	-0.13(-0.81%)

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.