Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.77	13.93	13.77	13.87	217,366	+0.16(+1.20%)
May 30, 2017	13.73	13.82	13.59	13.71	269,693	-0.03(-0.18%)
May 26, 2017	13.70	13.81	13.69	13.73	113,533	-0.04(-0.29%)
May 25, 2017	13.62	13.81	13.62	13.77	107,072	+0.23(+1.70%)
May 24, 2017	13.61	13.61	13.53	13.54	118,101	-0.21(-1.49%)
May 23, 2017	13.77	13.80	13.74	13.74	50,222	-0.06(-0.40%)
May 22, 2017	13.76	13.81	13.65	13.80	62,217	+0.04(+0.29%)
May 19, 2017	13.72	13.81	13.70	13.76	64,504	+0.08(+0.58%)
May 18, 2017	13.60	13.70	13.60	13.68	103,326	+0.05(+0.37%)
May 17, 2017	13.69	13.69	13.62	13.63	89,170	-0.00(-0.04%)
May 16, 2017	13.62	13.66	13.58	13.63	147,571	-0.01(-0.07%)
May 15, 2017	13.61	13.68	13.60	13.64	74,816	+0.05(+0.40%)
May 12, 2017	13.48	13.59	13.48	13.59	368,648	-0.19(-1.38%)
May 11, 2017	13.46	14.10	13.40	13.78	241,788	+0.47(+3.51%)
May 10, 2017	13.16	13.36	13.16	13.31	46,327	+0.05(+0.40%)
May 09, 2017	13.22	13.28	13.22	13.26	95,704	-0.03(-0.23%)
May 08, 2017	13.27	13.35	13.27	13.29	97,244	+0.06(+0.45%)
May 05, 2017	13.18	13.24	13.18	13.23	80,987	+0.05(+0.38%)
May 04, 2017	13.28	13.28	13.14	13.18	109,365	+0.01(+0.08%)
May 03, 2017	13.15	13.21	13.12	13.17	99,271	-0.01(-0.08%)
May 02, 2017	13.26	13.26	13.12	13.18	67,979	-0.09(-0.68%)
May 01, 2017	13.19	13.30	13.19	13.27	43,488	+0.03(+0.23%)
Apr 28, 2017	13.22	13.24	13.21	13.24	54,844	+0.35(+2.72%)
Apr 27, 2017	12.88	12.90	12.85	12.89	46,697	-0.02(-0.15%)
Apr 26, 2017	12.88	12.92	12.88	12.91	68,475	-0.14(-1.07%)
Apr 25, 2017	13.04	13.14	13.01	13.05	90,461	-0.26(-1.95%)
Apr 24, 2017	13.33	13.37	13.16	13.31	124,645	+0.13(+0.99%)
Apr 21, 2017	13.17	13.24	13.17	13.18	92,748	+0.07(+0.53%)
Apr 20, 2017	13.09	13.15	13.09	13.11	68,689	-0.13(-0.98%)
Apr 19, 2017	13.28	13.28	13.21	13.24	47,911	+0.09(+0.67%)
Apr 18, 2017	13.15	13.17	13.14	13.15	68,728	-0.04(-0.29%)
Apr 17, 2017	13.16	13.22	13.16	13.19	94,309	+0.14(+1.11%)
Apr 13, 2017	13.07	13.17	13.03	13.04	64,818	-0.15(-1.17%)
Apr 12, 2017	13.16	13.21	13.14	13.20	71,900	+0.03(+0.23%)
Apr 11, 2017	13.10	13.18	13.09	13.17	206,366	+0.23(+1.78%)
Apr 10, 2017	12.94	12.96	12.93	12.94	206,582	-0.13(-0.99%)
Apr 07, 2017	13.04	13.10	13.04	13.07	54,884	-0.00(-0.04%)
Apr 06, 2017	13.07	13.09	13.05	13.07	59,316	-0.10(-0.72%)
Apr 05, 2017	13.13	13.17	13.13	13.17	56,088	-0.03(-0.23%)
Apr 04, 2017	13.00	13.22	13.00	13.20	368,968	+0.24(+1.85%)
Apr 03, 2017	12.95	12.97	12.89	12.96	103,889	-0.20(-1.52%)
Mar 31, 2017	13.12	13.17	13.07	13.16	76,323	-0.23(-1.72%)
Mar 30, 2017	13.37	13.42	13.32	13.39	87,867	-0.04(-0.30%)
Mar 29, 2017	13.41	13.48	13.34	13.43	81,483	+0.00(+0.00%)
Mar 28, 2017	13.39	13.47	13.37	13.43	32,081	-0.04(-0.30%)
Mar 27, 2017	13.30	13.47	13.30	13.47	62,134	+0.04(+0.30%)
Mar 24, 2017	13.41	13.49	13.32	13.43	39,885	+0.11(+0.79%)
Mar 23, 2017	13.33	13.38	13.30	13.32	54,457	-0.18(-1.30%)
Mar 22, 2017	13.33	13.52	13.31	13.50	67,978	+0.13(+0.97%)
Mar 21, 2017	13.40	13.42	13.34	13.37	62,049	-0.03(-0.22%)
Mar 20, 2017	13.40	13.44	13.37	13.40	64,605	-0.05(-0.37%)
Mar 17, 2017	13.28	13.56	13.28	13.45	59,410	+0.22(+1.70%)
Mar 16, 2017	13.20	13.28	13.20	13.22	61,838	+0.11(+0.80%)
Mar 15, 2017	12.97	13.22	12.94	13.12	286,763	+0.19(+1.47%)
Mar 14, 2017	12.96	12.96	12.88	12.93	56,708	-0.21(-1.56%)
Mar 13, 2017	13.12	13.16	13.08	13.13	87,472	+0.20(+1.51%)
Mar 10, 2017	12.77	12.98	12.77	12.94	262,440	+0.09(+0.70%)
Mar 09, 2017	12.79	12.95	12.79	12.85	79,906	-0.12(-0.93%)
Mar 08, 2017	12.98	13.00	12.95	12.97	65,655	-0.06(-0.46%)
Mar 07, 2017	13.05	13.11	12.99	13.03	87,674	+0.01(+0.08%)
Mar 06, 2017	13.04	13.05	12.97	13.02	98,952	+0.01(+0.08%)
Mar 03, 2017	12.96	13.09	12.91	13.01	92,650	+0.09(+0.70%)
Mar 02, 2017	13.01	13.09	12.90	12.92	74,440	-0.21(-1.60%)

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.