Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.99	13.02	12.67	12.72	20,222,366	-0.26(-2.02%)
May 30, 2017	13.00	13.04	12.86	12.98	8,781,015	-0.12(-0.89%)
May 26, 2017	13.15	13.24	13.04	13.10	9,776,098	-0.11(-0.83%)
May 25, 2017	13.11	13.28	13.05	13.20	13,659,774	+0.12(+0.92%)
May 24, 2017	13.11	13.13	12.93	13.08	14,723,374	+0.01(+0.11%)
May 23, 2017	12.84	13.14	12.73	13.07	11,037,936	+0.25(+1.92%)
May 22, 2017	12.91	12.94	12.75	12.82	10,175,167	-0.01(-0.11%)
May 19, 2017	12.85	12.99	12.81	12.84	8,826,696	+0.04(+0.28%)
May 18, 2017	12.77	12.90	12.65	12.80	14,684,864	+0.02(+0.17%)
May 17, 2017	13.42	13.16	12.66	12.78	19,861,338	-0.64(-4.80%)
May 16, 2017	13.35	13.45	13.18	13.42	14,704,678	+0.09(+0.71%)
May 15, 2017	13.25	13.37	13.23	13.33	5,946,326	+0.14(+1.10%)
May 12, 2017	13.11	13.19	12.98	13.19	11,707,013	-0.02(-0.17%)
May 11, 2017	13.35	13.38	13.13	13.21	12,857,682	-0.19(-1.40%)
May 10, 2017	13.30	13.43	13.26	13.40	9,372,589	+0.02(+0.16%)
May 09, 2017	13.53	13.65	13.32	13.37	9,335,919	-0.14(-1.07%)
May 08, 2017	13.55	13.61	13.49	13.52	8,833,703	-0.04(-0.32%)
May 05, 2017	13.71	13.74	13.56	13.56	9,624,780	-0.12(-0.90%)
May 04, 2017	13.71	13.82	13.61	13.69	13,962,403	+0.03(+0.21%)
May 03, 2017	13.31	13.66	13.29	13.66	12,572,426	+0.28(+2.06%)
May 02, 2017	13.45	13.47	13.25	13.38	7,550,688	-0.05(-0.38%)
May 01, 2017	13.32	13.54	13.22	13.43	12,719,424	+0.22(+1.70%)
Apr 28, 2017	13.29	13.44	13.19	13.21	11,842,335	-0.09(-0.71%)
Apr 27, 2017	13.53	13.57	13.27	13.30	12,955,487	-0.22(-1.66%)
Apr 26, 2017	13.47	13.66	13.44	13.53	11,952,748	+0.04(+0.32%)
Apr 25, 2017	13.55	13.67	13.47	13.48	12,877,912	+0.05(+0.38%)
Apr 24, 2017	13.59	13.72	13.41	13.43	20,362,914	+0.29(+2.20%)
Apr 21, 2017	13.10	13.29	12.97	13.14	18,176,040	-0.04(-0.33%)
Apr 20, 2017	12.94	13.37	12.90	13.19	22,852,676	+0.61(+4.84%)
Apr 19, 2017	12.54	12.73	12.48	12.58	15,287,594	+0.12(+0.99%)
Apr 18, 2017	12.43	12.58	12.32	12.45	14,573,203	-0.10(-0.81%)
Apr 17, 2017	12.32	12.58	12.27	12.56	11,163,214	+0.25(+2.00%)
Apr 13, 2017	12.36	12.58	12.24	12.31	18,867,134	-0.12(-0.99%)
Apr 12, 2017	12.53	12.57	12.35	12.43	12,181,008	-0.12(-0.92%)
Apr 11, 2017	12.46	12.56	12.32	12.55	10,405,116	+0.01(+0.11%)
Apr 10, 2017	12.60	12.69	12.41	12.53	13,834,087	-0.09(-0.75%)
Apr 07, 2017	12.57	12.74	12.53	12.63	9,806,785	-0.06(-0.46%)
Apr 06, 2017	12.46	12.72	12.38	12.69	13,101,280	+0.23(+1.86%)
Apr 05, 2017	12.96	12.96	12.45	12.45	22,179,568	-0.28(-2.22%)
Apr 04, 2017	12.71	12.84	12.67	12.74	11,986,369	-0.10(-0.79%)
Apr 03, 2017	12.92	12.94	12.64	12.84	11,415,142	-0.04(-0.28%)
Mar 31, 2017	12.93	13.00	12.86	12.87	15,411,768	-0.15(-1.17%)
Mar 30, 2017	12.67	13.06	12.66	13.03	20,680,080	+0.35(+2.74%)
Mar 29, 2017	12.66	12.73	12.56	12.68	12,766,402	+0.01(+0.11%)
Mar 28, 2017	12.41	12.75	12.40	12.66	12,606,627	+0.22(+1.80%)
Mar 27, 2017	12.06	12.45	11.98	12.44	14,932,086	-0.04(-0.35%)
Mar 24, 2017	12.53	12.60	12.36	12.48	12,700,143	-0.01(-0.06%)
Mar 23, 2017	12.37	12.67	12.31	12.49	13,885,524	+0.07(+0.58%)
Mar 22, 2017	12.17	12.51	11.98	12.42	26,290,060	+0.18(+1.48%)
Mar 21, 2017	13.17	13.18	12.20	12.24	35,440,484	-0.85(-6.53%)
Mar 20, 2017	13.24	13.32	13.09	13.09	16,461,683	-0.20(-1.47%)
Mar 17, 2017	13.37	13.43	13.21	13.29	26,234,484	-0.09(-0.65%)
Mar 16, 2017	13.34	13.47	13.27	13.37	13,476,530	+0.10(+0.76%)
Mar 15, 2017	13.44	13.58	13.26	13.27	20,989,806	-0.10(-0.76%)
Mar 14, 2017	13.32	13.37	13.12	13.37	12,858,689	-0.04(-0.32%)
Mar 13, 2017	13.47	13.52	13.34	13.42	11,465,941	-0.04(-0.27%)
Mar 10, 2017	13.74	13.77	13.27	13.45	20,025,080	-0.19(-1.38%)
Mar 09, 2017	13.63	13.82	13.61	13.64	11,743,171	+0.04(+0.27%)
Mar 08, 2017	13.79	13.86	13.56	13.61	10,942,460	+0.00(+0.00%)
Mar 07, 2017	13.75	13.78	13.59	13.61	11,204,217	-0.14(-1.05%)
Mar 06, 2017	13.71	13.81	13.57	13.75	14,338,415	-0.06(-0.42%)
Mar 03, 2017	13.71	13.84	13.69	13.81	13,689,857	+0.14(+1.01%)
Mar 02, 2017	14.10	14.12	13.65	13.67	17,082,826	-0.35(-2.48%)

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.