Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.05	16.10	16.02	16.10	27,741	+0.09(+0.55%)
May 30, 2017	16.02	16.04	15.97	16.01	33,146	-0.02(-0.14%)
May 26, 2017	16.02	16.04	16.02	16.03	8,742	+0.03(+0.18%)
May 25, 2017	16.09	16.16	15.96	16.00	33,860	-0.09(-0.55%)
May 24, 2017	16.12	16.18	16.07	16.09	26,325	-0.05(-0.32%)
May 23, 2017	16.16	16.18	16.13	16.14	29,882	+0.02(+0.14%)
May 22, 2017	16.07	16.15	16.07	16.12	53,319	-0.01(-0.08%)
May 19, 2017	16.16	16.16	16.07	16.13	34,518	+0.01(+0.06%)
May 18, 2017	16.13	16.17	16.12	16.12	10,294	-0.03(-0.19%)
May 17, 2017	16.08	16.17	16.08	16.15	23,759	+0.05(+0.32%)
May 16, 2017	16.08	16.13	16.07	16.10	32,418	+0.01(+0.05%)
May 15, 2017	16.10	16.11	16.07	16.09	25,414	-0.01(-0.05%)
May 12, 2017	16.07	16.11	16.01	16.10	42,711	+0.06(+0.37%)
May 11, 2017	15.86	16.14	15.85	16.04	85,969	+0.20(+1.25%)
May 10, 2017	15.87	15.89	15.84	15.84	34,640	-0.01(-0.09%)
May 09, 2017	15.88	15.90	15.84	15.86	39,867	-0.06(-0.37%)
May 08, 2017	15.93	15.95	15.90	15.92	33,143	-0.04(-0.23%)
May 05, 2017	15.92	15.95	15.89	15.95	21,143	+0.09(+0.55%)
May 04, 2017	15.88	15.90	15.86	15.86	29,816	-0.09(-0.55%)
May 03, 2017	15.85	15.95	15.85	15.95	29,060	+0.12(+0.79%)
May 02, 2017	15.78	15.85	15.78	15.83	25,619	-0.02(-0.14%)
May 01, 2017	15.85	15.85	15.79	15.85	23,042	+0.03(+0.19%)
Apr 28, 2017	15.82	15.82	15.78	15.82	18,398	+0.01(+0.05%)
Apr 27, 2017	15.72	15.81	15.70	15.81	25,076	+0.10(+0.61%)
Apr 26, 2017	15.64	15.72	15.60	15.72	35,950	+0.08(+0.51%)
Apr 25, 2017	15.73	15.78	15.59	15.64	84,731	-0.13(-0.84%)
Apr 24, 2017	15.81	15.83	15.75	15.77	36,634	-0.07(-0.46%)
Apr 21, 2017	15.92	15.92	15.84	15.84	26,204	+0.00(+0.00%)
Apr 20, 2017	15.90	15.93	15.84	15.84	26,089	-0.12(-0.75%)
Apr 19, 2017	15.93	16.03	15.93	15.96	27,512	+0.01(+0.09%)
Apr 18, 2017	15.98	15.99	15.95	15.95	28,619	+0.01(+0.05%)
Apr 17, 2017	15.95	15.96	15.90	15.94	35,115	-0.04(-0.27%)
Apr 13, 2017	15.89	15.98	15.89	15.98	37,791	+0.14(+0.87%)
Apr 12, 2017	15.82	15.90	15.81	15.85	28,586	+0.01(+0.05%)
Apr 11, 2017	15.80	15.87	15.80	15.84	36,807	-0.01(-0.05%)
Apr 10, 2017	15.93	15.93	15.78	15.85	38,129	+0.07(+0.42%)
Apr 07, 2017	15.75	15.87	15.72	15.78	58,134	+0.04(+0.23%)
Apr 06, 2017	15.69	15.74	15.69	15.74	24,485	+0.07(+0.47%)
Apr 05, 2017	15.67	15.71	15.66	15.67	29,459	-0.01(-0.09%)
Apr 04, 2017	15.73	15.74	15.61	15.69	89,373	-0.01(-0.09%)
Apr 03, 2017	15.74	15.74	15.69	15.70	26,754	+0.01(+0.09%)
Mar 31, 2017	15.72	15.74	15.63	15.69	46,077	+0.00(+0.00%)
Mar 30, 2017	15.69	15.71	15.61	15.69	38,799	+0.05(+0.33%)
Mar 29, 2017	15.66	15.68	15.61	15.63	31,371	-0.01(-0.09%)
Mar 28, 2017	15.62	15.65	15.56	15.65	63,375	+0.08(+0.52%)
Mar 27, 2017	15.48	15.57	15.47	15.57	48,005	+0.12(+0.75%)
Mar 24, 2017	15.45	15.46	15.37	15.45	29,354	+0.04(+0.28%)
Mar 23, 2017	15.41	15.44	15.37	15.41	22,490	+0.00(+0.00%)
Mar 22, 2017	15.40	15.46	15.40	15.41	18,158	+0.01(+0.07%)
Mar 21, 2017	15.45	15.45	15.35	15.40	23,198	-0.07(-0.42%)
Mar 20, 2017	15.26	15.46	15.26	15.46	34,206	+0.20(+1.33%)
Mar 17, 2017	15.38	15.38	15.21	15.26	48,240	-0.04(-0.24%)
Mar 16, 2017	15.31	15.37	15.21	15.30	32,603	-0.02(-0.14%)
Mar 15, 2017	15.19	15.36	15.17	15.32	23,481	+0.15(+1.00%)
Mar 14, 2017	15.19	15.21	15.12	15.16	40,285	-0.01(-0.10%)
Mar 13, 2017	15.38	15.38	15.16	15.18	67,498	-0.12(-0.76%)
Mar 10, 2017	15.32	15.35	15.18	15.30	37,969	+0.09(+0.62%)
Mar 09, 2017	15.54	15.61	15.08	15.20	88,053	-0.37(-2.38%)
Mar 08, 2017	15.63	15.65	15.57	15.57	24,600	-0.12(-0.79%)
Mar 07, 2017	15.79	15.83	15.68	15.69	19,715	-0.01(-0.05%)
Mar 06, 2017	15.94	15.95	15.66	15.70	38,622	-0.19(-1.19%)
Mar 03, 2017	15.77	15.89	15.65	15.89	57,763	+0.21(+1.34%)
Mar 02, 2017	15.73	15.80	15.62	15.68	51,904	-0.01(-0.09%)

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.