Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.38	15.48	15.38	15.44	11,998	+0.04(+0.27%)
May 30, 2017	15.48	15.48	15.38	15.40	14,133	+0.05(+0.32%)
May 26, 2017	15.32	15.41	15.30	15.35	32,130	-0.01(-0.05%)
May 25, 2017	15.47	15.56	15.35	15.36	46,935	-0.17(-1.06%)
May 24, 2017	15.66	15.66	15.48	15.52	8,760	-0.05(-0.34%)
May 23, 2017	15.47	15.57	15.45	15.57	28,708	+0.14(+0.92%)
May 22, 2017	15.38	15.43	15.30	15.43	46,336	+0.10(+0.64%)
May 19, 2017	15.27	15.38	15.27	15.33	15,836	+0.04(+0.24%)
May 18, 2017	15.27	15.32	15.24	15.30	14,008	+0.02(+0.15%)
May 17, 2017	15.27	15.30	15.18	15.27	20,877	+0.02(+0.10%)
May 16, 2017	15.15	15.27	15.15	15.26	27,830	+0.04(+0.29%)
May 15, 2017	15.12	15.21	15.12	15.21	9,809	+0.06(+0.39%)
May 12, 2017	14.96	15.16	14.96	15.15	30,664	+0.20(+1.35%)
May 11, 2017	14.94	15.00	14.94	14.95	31,947	+0.01(+0.10%)
May 10, 2017	15.03	15.03	14.94	14.94	18,633	-0.01(-0.10%)
May 09, 2017	14.96	15.02	14.95	14.95	58,826	-0.04(-0.30%)
May 08, 2017	15.21	15.21	14.97	15.00	67,194	-0.24(-1.57%)
May 05, 2017	15.18	15.27	15.16	15.24	50,253	+0.04(+0.30%)
May 04, 2017	15.27	15.27	15.18	15.19	18,814	-0.09(-0.59%)
May 03, 2017	15.13	15.36	15.10	15.28	41,896	+0.16(+1.04%)
May 02, 2017	15.18	15.18	15.12	15.12	36,093	-0.10(-0.69%)
May 01, 2017	15.07	15.24	15.07	15.23	26,416	+0.09(+0.58%)
Apr 28, 2017	15.02	15.16	14.99	15.14	59,771	+0.10(+0.66%)
Apr 27, 2017	15.11	15.18	15.03	15.04	44,869	-0.07(-0.45%)
Apr 26, 2017	15.05	15.21	15.05	15.11	49,168	+0.05(+0.35%)
Apr 25, 2017	15.00	15.12	14.96	15.06	29,933	+0.04(+0.30%)
Apr 24, 2017	15.06	15.10	15.01	15.01	43,172	-0.05(-0.35%)
Apr 21, 2017	15.27	15.27	15.06	15.06	35,175	-0.08(-0.54%)
Apr 20, 2017	15.10	15.18	15.10	15.15	42,040	+0.04(+0.25%)
Apr 19, 2017	15.14	15.27	15.10	15.11	38,531	-0.01(-0.09%)
Apr 18, 2017	15.15	15.16	15.09	15.12	39,849	+0.03(+0.20%)
Apr 17, 2017	15.22	15.22	15.09	15.09	90,299	-0.03(-0.20%)
Apr 13, 2017	15.06	15.50	15.06	15.12	84,334	+0.02(+0.15%)
Apr 12, 2017	14.94	15.22	14.94	15.10	73,314	+0.15(+1.00%)
Apr 11, 2017	14.95	14.98	14.89	14.95	61,827	+0.01(+0.10%)
Apr 10, 2017	14.78	14.94	14.77	14.94	121,807	+0.18(+1.21%)
Apr 07, 2017	14.63	14.78	14.63	14.76	47,377	+0.13(+0.92%)
Apr 06, 2017	14.54	14.63	14.54	14.62	23,967	+0.07(+0.51%)
Apr 05, 2017	14.50	14.59	14.50	14.55	27,962	+0.00(+0.00%)
Apr 04, 2017	14.56	14.59	14.53	14.55	78,740	+0.02(+0.15%)
Apr 03, 2017	14.61	14.61	14.52	14.53	61,962	-0.05(-0.36%)
Mar 31, 2017	14.56	14.62	14.47	14.58	58,724	+0.03(+0.20%)
Mar 30, 2017	14.54	14.58	14.47	14.55	46,632	+0.02(+0.15%)
Mar 29, 2017	14.55	14.57	14.52	14.53	51,703	+0.00(+0.00%)
Mar 28, 2017	14.52	14.57	14.52	14.53	11,067	+0.03(+0.21%)
Mar 27, 2017	14.46	14.54	14.44	14.50	29,164	+0.07(+0.52%)
Mar 24, 2017	14.37	14.56	14.37	14.42	86,664	+0.01(+0.10%)
Mar 23, 2017	14.38	14.41	14.33	14.41	19,265	+0.03(+0.21%)
Mar 22, 2017	14.33	14.38	14.33	14.38	24,311	+0.07(+0.47%)
Mar 21, 2017	14.22	14.35	14.21	14.31	24,589	+0.09(+0.63%)
Mar 20, 2017	14.15	14.24	14.14	14.22	25,473	+0.06(+0.44%)
Mar 17, 2017	14.09	14.17	14.09	14.16	24,006	-0.00(-0.03%)
Mar 16, 2017	14.04	14.16	13.94	14.16	78,519	+0.04(+0.32%)
Mar 15, 2017	13.92	14.12	13.92	14.12	35,613	+0.16(+1.17%)
Mar 14, 2017	13.92	13.96	13.91	13.95	37,335	-0.02(-0.16%)
Mar 13, 2017	13.94	13.98	13.89	13.98	32,372	+0.02(+0.16%)
Mar 10, 2017	14.02	14.05	13.87	13.95	38,157	-0.05(-0.37%)
Mar 09, 2017	14.11	14.11	13.98	14.01	65,226	-0.14(-1.00%)
Mar 08, 2017	14.13	14.22	14.10	14.15	46,155	-0.03(-0.21%)
Mar 07, 2017	14.21	14.21	14.18	14.18	50,679	-0.06(-0.41%)
Mar 06, 2017	14.23	14.24	14.18	14.24	39,348	+0.01(+0.05%)
Mar 03, 2017	14.25	14.26	14.16	14.23	56,740	-0.08(-0.57%)
Mar 02, 2017	14.26	14.32	14.26	14.31	33,468	-0.01(-0.10%)

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.