Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.75	14.75	14.28	14.50	1,992,423	-0.15(-1.02%)
May 30, 2017	14.70	14.90	14.45	14.65	1,157,274	-0.10(-0.68%)
May 26, 2017	14.95	15.05	14.68	14.75	584,109	-0.25(-1.67%)
May 25, 2017	15.30	15.32	14.80	15.00	1,190,478	-0.25(-1.64%)
May 24, 2017	14.85	15.32	14.80	15.25	903,599	+0.55(+3.74%)
May 23, 2017	14.85	15.00	14.35	14.70	1,029,804	-0.10(-0.68%)
May 22, 2017	14.80	15.20	14.31	14.80	1,916,896	-0.75(-4.82%)
May 19, 2017	15.90	16.00	15.55	15.55	1,343,746	-0.40(-2.51%)
May 18, 2017	15.65	16.00	15.60	15.95	698,179	+0.25(+1.59%)
May 17, 2017	15.70	16.00	15.60	15.70	701,847	-0.20(-1.26%)
May 16, 2017	15.85	16.15	15.70	15.90	540,558	+0.05(+0.32%)
May 15, 2017	15.75	16.00	15.60	15.85	549,292	+0.15(+0.96%)
May 12, 2017	15.40	15.85	15.25	15.70	800,179	+0.20(+1.29%)
May 11, 2017	15.15	15.65	15.05	15.50	1,058,494	+0.35(+2.31%)
May 10, 2017	15.95	15.95	14.95	15.15	1,232,352	-0.85(-5.31%)
May 09, 2017	15.60	16.07	15.40	16.00	850,345	+0.50(+3.23%)
May 08, 2017	15.65	15.85	15.45	15.50	503,492	-0.25(-1.59%)
May 05, 2017	15.90	16.00	15.65	15.75	414,854	-0.20(-1.25%)
May 04, 2017	16.05	16.15	15.85	15.95	673,337	-0.10(-0.62%)
May 03, 2017	15.65	16.15	15.35	16.05	2,146,344	+0.30(+1.90%)
May 02, 2017	15.00	16.25	14.85	15.75	1,674,253	+1.05(+7.14%)
May 01, 2017	14.40	14.85	14.35	14.70	708,366	+0.35(+2.44%)
Apr 28, 2017	14.00	14.38	13.90	14.35	706,747	+0.35(+2.50%)
Apr 27, 2017	13.95	14.25	13.85	14.00	612,046	+0.00(+0.00%)
Apr 26, 2017	13.90	14.05	13.60	14.00	684,991	+0.15(+1.08%)
Apr 25, 2017	13.45	13.95	13.35	13.85	980,530	+0.50(+3.75%)
Apr 24, 2017	13.25	13.43	13.10	13.35	614,725	+0.25(+1.91%)
Apr 21, 2017	13.25	13.30	13.10	13.10	387,422	-0.15(-1.13%)
Apr 20, 2017	13.20	13.30	13.05	13.25	329,551	+0.10(+0.76%)
Apr 19, 2017	13.40	13.45	13.15	13.15	587,301	-0.15(-1.13%)
Apr 18, 2017	13.30	13.40	13.10	13.30	573,573	+0.00(+0.00%)
Apr 17, 2017	13.25	13.35	13.15	13.30	420,771	+0.05(+0.38%)
Apr 13, 2017	13.25	13.38	13.15	13.25	532,920	+0.00(+0.00%)
Apr 12, 2017	13.25	13.40	13.10	13.25	515,649	-0.05(-0.38%)
Apr 11, 2017	13.20	13.43	13.05	13.30	607,032	+0.10(+0.76%)
Apr 10, 2017	13.55	13.65	13.20	13.20	403,941	-0.30(-2.22%)
Apr 07, 2017	13.45	13.70	13.28	13.50	688,933	-0.05(-0.37%)
Apr 06, 2017	13.40	13.60	13.18	13.55	730,001	+0.20(+1.50%)
Apr 05, 2017	13.50	13.55	13.15	13.35	813,049	-0.15(-1.11%)
Apr 04, 2017	13.30	13.50	13.05	13.50	626,644	+0.15(+1.12%)
Apr 03, 2017	13.40	13.72	13.07	13.35	860,689	+0.00(+0.00%)
Mar 31, 2017	13.15	13.50	13.15	13.35	598,641	+0.15(+1.14%)
Mar 30, 2017	13.50	13.62	13.05	13.20	430,436	-0.25(-1.86%)
Mar 29, 2017	13.50	13.85	13.40	13.45	504,071	+0.00(+0.00%)
Mar 28, 2017	14.00	14.03	13.35	13.45	611,066	-0.50(-3.58%)
Mar 27, 2017	13.25	13.95	13.25	13.95	535,220	+0.40(+2.95%)
Mar 24, 2017	13.50	13.75	13.30	13.55	532,326	+0.15(+1.12%)
Mar 23, 2017	13.60	13.90	13.38	13.40	686,033	-0.25(-1.83%)
Mar 22, 2017	13.25	13.70	13.15	13.65	824,726	+0.45(+3.41%)
Mar 21, 2017	13.95	14.10	13.18	13.20	626,493	-0.75(-5.38%)
Mar 20, 2017	13.75	14.00	13.50	13.95	492,657	+0.20(+1.45%)
Mar 17, 2017	13.65	13.85	13.40	13.75	1,784,859	-0.10(-0.72%)
Mar 16, 2017	13.80	14.05	13.70	13.85	645,695	+0.05(+0.36%)
Mar 15, 2017	13.75	13.95	13.65	13.80	802,040	+0.05(+0.36%)
Mar 14, 2017	13.90	14.00	13.65	13.75	622,361	-0.25(-1.79%)
Mar 13, 2017	14.25	14.30	13.95	14.00	649,285	-0.15(-1.06%)
Mar 10, 2017	14.45	14.45	14.05	14.15	1,018,189	-0.25(-1.74%)
Mar 09, 2017	14.40	14.55	14.30	14.40	901,409	+0.00(+0.00%)
Mar 08, 2017	14.40	14.53	14.15	14.40	975,231	+0.10(+0.70%)
Mar 07, 2017	14.45	14.65	14.25	14.30	655,874	-0.35(-2.39%)
Mar 06, 2017	14.95	15.05	14.55	14.65	696,318	-0.35(-2.33%)
Mar 03, 2017	14.85	15.20	14.80	15.00	624,892	+0.20(+1.35%)
Mar 02, 2017	15.05	15.30	14.70	14.80	674,747	-0.30(-1.99%)

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.