Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.38	14.49	14.36	14.44	2,244,056	+0.09(+0.64%)
May 30, 2017	14.35	14.49	14.27	14.35	1,008,503	-0.03(-0.20%)
May 26, 2017	14.58	14.59	14.30	14.38	817,868	-0.16(-1.12%)
May 25, 2017	14.64	14.75	14.50	14.54	2,064,398	-0.06(-0.44%)
May 24, 2017	14.61	14.75	14.56	14.61	1,469,135	+0.01(+0.10%)
May 23, 2017	14.65	14.74	14.58	14.59	1,938,556	+0.02(+0.15%)
May 22, 2017	14.48	14.62	14.45	14.57	1,876,410	+0.09(+0.64%)
May 19, 2017	14.31	14.52	14.24	14.48	2,160,280	+0.16(+1.09%)
May 18, 2017	14.20	14.36	14.05	14.32	3,701,154	+0.16(+1.10%)
May 17, 2017	14.17	14.30	14.13	14.17	3,116,432	+0.05(+0.35%)
May 16, 2017	14.22	14.24	14.07	14.12	1,223,676	-0.10(-0.70%)
May 15, 2017	14.06	14.40	14.06	14.22	2,181,217	+0.16(+1.16%)
May 12, 2017	13.92	14.14	13.88	14.05	4,149,650	+0.16(+1.18%)
May 11, 2017	13.69	13.95	13.58	13.89	2,070,687	+0.16(+1.14%)
May 10, 2017	13.55	13.78	13.53	13.73	1,921,462	+0.19(+1.42%)
May 09, 2017	13.63	13.69	13.48	13.54	1,507,633	-0.10(-0.73%)
May 08, 2017	13.65	13.74	13.53	13.64	1,876,590	-0.04(-0.31%)
May 05, 2017	13.53	13.69	13.50	13.68	1,463,064	+0.18(+1.37%)
May 04, 2017	13.40	13.54	13.32	13.50	2,483,774	-0.01(-0.11%)
May 03, 2017	13.92	13.94	13.37	13.51	2,241,194	-0.16(-1.14%)
May 02, 2017	13.92	13.95	13.62	13.67	2,266,606	-0.27(-1.94%)
May 01, 2017	13.94	14.03	13.85	13.94	1,693,756	-0.01(-0.05%)
Apr 28, 2017	14.07	14.09	13.88	13.95	1,231,968	-0.16(-1.16%)
Apr 27, 2017	14.13	14.22	14.08	14.11	948,397	-0.02(-0.15%)
Apr 26, 2017	14.22	14.26	14.11	14.13	1,598,721	-0.15(-1.04%)
Apr 25, 2017	14.19	14.34	14.17	14.28	1,877,174	+0.09(+0.65%)
Apr 24, 2017	14.47	14.49	14.02	14.19	1,907,639	-0.23(-1.62%)
Apr 21, 2017	14.45	14.48	14.39	14.42	1,478,751	-0.01(-0.05%)
Apr 20, 2017	14.44	14.49	14.36	14.43	1,401,948	-0.01(-0.05%)
Apr 19, 2017	14.45	14.53	14.41	14.44	1,591,768	-0.02(-0.15%)
Apr 18, 2017	14.35	14.48	14.34	14.46	1,357,857	+0.09(+0.64%)
Apr 17, 2017	14.21	14.39	14.20	14.36	2,000,927	+0.18(+1.25%)
Apr 13, 2017	14.31	14.36	14.12	14.19	2,362,861	-0.08(-0.55%)
Apr 12, 2017	14.34	14.36	14.19	14.27	2,325,202	-0.07(-0.50%)
Apr 11, 2017	14.28	14.36	14.22	14.34	1,414,586	+0.11(+0.80%)
Apr 10, 2017	14.20	14.27	14.14	14.22	1,703,329	+0.05(+0.35%)
Apr 07, 2017	14.02	14.18	13.98	14.17	2,380,801	+0.22(+1.58%)
Apr 06, 2017	13.87	14.03	13.82	13.95	4,012,031	+0.08(+0.56%)
Apr 05, 2017	13.89	14.00	13.83	13.87	2,890,727	-0.04(-0.31%)
Apr 04, 2017	14.04	14.10	13.87	13.92	1,920,289	-0.16(-1.11%)
Apr 03, 2017	14.11	14.18	14.01	14.07	2,741,801	+0.12(+0.89%)
Mar 31, 2017	13.93	14.03	13.87	13.95	4,635,577	+0.07(+0.51%)
Mar 30, 2017	13.84	13.89	13.72	13.88	1,991,244	+0.01(+0.05%)
Mar 29, 2017	13.85	13.91	13.77	13.87	1,545,528	+0.01(+0.05%)
Mar 28, 2017	13.75	13.86	13.61	13.86	2,658,230	+0.13(+0.97%)
Mar 27, 2017	13.66	13.84	13.64	13.73	2,397,209	+0.07(+0.51%)
Mar 24, 2017	13.61	13.72	13.54	13.66	2,240,463	+0.12(+0.88%)
Mar 23, 2017	13.39	13.70	13.30	13.54	2,062,323	+0.15(+1.15%)
Mar 22, 2017	13.31	13.39	13.15	13.39	2,848,654	+0.15(+1.17%)
Mar 21, 2017	13.33	13.37	13.12	13.23	3,386,633	-0.03(-0.21%)
Mar 20, 2017	13.33	13.40	13.21	13.26	2,593,488	-0.09(-0.68%)
Mar 17, 2017	13.24	13.37	13.16	13.35	2,200,044	+0.15(+1.12%)
Mar 16, 2017	13.15	13.33	13.13	13.21	3,493,262	+0.02(+0.16%)
Mar 15, 2017	12.90	13.23	12.89	13.18	4,072,630	+0.26(+2.01%)
Mar 14, 2017	12.79	12.97	12.76	12.92	14,720,919	-0.34(-2.59%)
Mar 13, 2017		13.39	13.23	13.27	1,319,992	+0.00(+0.00%)
Mar 10, 2017	13.33	13.46	13.14	13.27	1,222,184	+0.08(+0.64%)
Mar 09, 2017	13.35	13.46	13.13	13.18	1,039,229	-0.21(-1.57%)
Mar 08, 2017	13.70	13.70	13.39	13.39	971,901	-0.38(-2.75%)
Mar 07, 2017	13.73	13.83	13.68	13.77	1,003,521	-0.01(-0.10%)
Mar 06, 2017	13.83	13.88	13.70	13.79	1,102,656	-0.11(-0.81%)
Mar 03, 2017	13.89	13.90	13.71	13.90	833,090	+0.01(+0.05%)
Mar 02, 2017	13.88	14.01	13.83	13.89	906,339	+0.00(+0.00%)

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.