Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.78	14.96	14.78	14.79	820	-0.24(-1.60%)
May 30, 2017	14.90	15.03	14.90	15.03	386	+0.36(+2.45%)
May 26, 2017	14.67	14.67	14.67	14.67	261	-0.03(-0.20%)
May 24, 2017		14.70	14.70	14.70	36	-0.11(-0.74%)
May 23, 2017	14.84	14.84	14.81	14.81	744	-0.23(-1.53%)
May 18, 2017		15.04	15.04	15.04	33	+0.14(+0.94%)
May 17, 2017	14.88	14.94	14.84	14.90	9,100	+0.06(+0.40%)
May 16, 2017	14.87	14.89	14.84	14.84	7,600	-0.03(-0.20%)
May 15, 2017	15.06	15.06	14.87	14.87	1,760	-0.21(-1.39%)
May 12, 2017	15.08	15.08	15.08	15.08	585	-0.14(-0.92%)
May 11, 2017	15.15	15.22	15.15	15.22	429	-0.39(-2.50%)
May 10, 2017	15.58	15.62	15.55	15.61	2,424	+0.00(+0.00%)
May 09, 2017	15.57	15.61	15.57	15.61	643	+0.07(+0.45%)
May 08, 2017	15.47	15.54	15.47	15.54	1,842	+0.27(+1.79%)
May 05, 2017	15.26	15.27	15.26	15.27	1,665	-0.02(-0.16%)
May 03, 2017		15.29	15.29	15.29	96	-0.11(-0.71%)
May 02, 2017	15.40	15.40	15.38	15.40	2,114	+0.25(+1.65%)
May 01, 2017	15.12	15.21	15.12	15.15	2,810	-0.07(-0.46%)
Apr 28, 2017	15.17	15.22	15.11	15.22	2,692	+0.10(+0.66%)
Apr 27, 2017	15.03	15.12	15.01	15.12	7,611	+0.19(+1.27%)
Apr 26, 2017	14.95	15.02	14.93	14.93	5,066	-0.56(-3.62%)
Apr 25, 2017	15.48	15.49	15.47	15.49	727	+0.04(+0.26%)
Apr 24, 2017	15.35	15.45	15.35	15.45	1,250	+0.53(+3.55%)
Apr 21, 2017	15.01	15.01	14.92	14.92	724	-0.32(-2.10%)
Apr 20, 2017	15.29	15.29	15.22	15.24	3,170	-0.15(-0.97%)
Apr 19, 2017	15.52	15.55	15.34	15.39	13,224	+0.07(+0.46%)
Apr 18, 2017	15.32	15.32	15.26	15.32	3,387	+0.11(+0.71%)
Apr 17, 2017	14.85	15.21	14.85	15.21	881	+0.11(+0.75%)
Apr 13, 2017	14.98	15.22	14.96	15.10	7,146	+0.17(+1.14%)
Apr 12, 2017	14.83	14.93	14.81	14.93	6,160	+0.27(+1.84%)
Apr 11, 2017	14.59	14.72	14.58	14.66	7,800	+0.11(+0.76%)
Apr 10, 2017	14.57	14.61	14.52	14.55	21,411	+0.00(+0.01%)
Apr 07, 2017	14.55	14.55	14.55	14.55	505	+0.02(+0.12%)
Apr 06, 2017	14.51	14.56	14.50	14.53	5,747	+0.33(+2.32%)
Apr 05, 2017	14.24	14.24	14.16	14.20	4,794	-0.02(-0.14%)
Apr 04, 2017	14.21	14.22	14.16	14.22	2,558	-0.02(-0.14%)
Apr 03, 2017	14.22	14.24	14.13	14.24	4,103	-0.27(-1.86%)
Mar 31, 2017	14.49	14.55	14.49	14.51	1,749	+0.24(+1.68%)
Mar 30, 2017	14.27	14.27	14.27	14.27	647	-0.02(-0.14%)
Mar 29, 2017	14.15	14.29	14.15	14.29	1,915	+0.02(+0.14%)
Mar 28, 2017	14.29	14.29	14.27	14.27	649	-0.20(-1.38%)
Mar 27, 2017	14.39	14.47	14.39	14.47	6,403	+0.09(+0.63%)
Mar 24, 2017	14.36	14.40	14.35	14.38	2,364	-0.02(-0.17%)
Mar 23, 2017	14.23	14.47	14.23	14.40	6,618	+0.46(+3.34%)
Mar 22, 2017	13.90	13.94	13.90	13.94	1,555	+0.09(+0.65%)
Mar 21, 2017	13.92	13.92	13.85	13.85	5,449	+0.07(+0.51%)
Mar 20, 2017	13.81	13.81	13.73	13.78	4,628	-0.05(-0.36%)
Mar 17, 2017	13.63	13.85	13.63	13.83	6,102	+0.29(+2.14%)
Mar 16, 2017	13.46	13.58	13.44	13.54	10,178	+0.27(+2.03%)
Mar 15, 2017	13.16	13.28	13.14	13.27	12,626	+0.11(+0.84%)
Mar 14, 2017	13.16	13.16	13.09	13.16	12,718	-0.01(-0.08%)
Mar 13, 2017	13.12	13.20	13.05	13.17	14,322	-0.05(-0.38%)
Mar 10, 2017	13.17	13.25	13.16	13.22	7,755	+0.18(+1.38%)
Mar 09, 2017	12.97	13.09	12.91	13.04	16,269	+0.37(+2.92%)
Mar 08, 2017	12.69	12.72	12.66	12.67	15,753	+0.06(+0.48%)
Mar 07, 2017	12.69	12.70	12.61	12.61	2,251	-0.19(-1.45%)
Mar 06, 2017	12.78	12.83	12.76	12.79	9,397	+0.05(+0.39%)
Mar 03, 2017	12.70	12.77	12.69	12.74	3,165	-0.15(-1.16%)
Mar 02, 2017	12.87	12.93	12.86	12.89	11,810	-0.04(-0.31%)

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.