Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.79	13.80	13.67	13.76	17,065	+0.00(+0.00%)
May 30, 2017	13.75	13.76	13.65	13.76	15,050	+0.02(+0.17%)
May 26, 2017	13.80	13.80	13.66	13.74	22,620	-0.06(-0.46%)
May 25, 2017	13.90	13.90	13.75	13.80	19,477	+0.00(+0.00%)
May 24, 2017	13.90	13.90	13.70	13.80	34,491	+0.00(+0.00%)
May 23, 2017	13.88	13.88	13.73	13.80	27,032	+0.01(+0.06%)
May 22, 2017	13.92	13.92	13.67	13.79	35,124	+0.03(+0.23%)
May 19, 2017	13.77	13.82	13.72	13.76	17,962	-0.01(-0.06%)
May 18, 2017	13.73	13.77	13.68	13.77	23,013	+0.11(+0.81%)
May 17, 2017	13.73	13.78	13.62	13.66	18,790	-0.04(-0.30%)
May 16, 2017	13.74	13.74	13.67	13.70	16,378	-0.04(-0.28%)
May 15, 2017	13.77	13.77	13.70	13.74	13,571	+0.01(+0.06%)
May 12, 2017	13.67	13.76	13.67	13.73	40,173	+0.02(+0.12%)
May 11, 2017	13.68	13.76	13.65	13.72	35,116	+0.03(+0.23%)
May 10, 2017	13.68	13.72	13.62	13.68	57,152	+0.00(+0.00%)
May 09, 2017	13.73	13.73	13.63	13.68	30,703	-0.02(-0.12%)
May 08, 2017	13.64	13.70	13.59	13.70	25,875	+0.08(+0.58%)
May 05, 2017	13.64	13.64	13.56	13.62	14,715	+0.04(+0.29%)
May 04, 2017	13.68	13.68	13.51	13.58	19,057	-0.08(-0.58%)
May 03, 2017	13.69	13.69	13.59	13.66	43,419	-0.02(-0.12%)
May 02, 2017	13.68	13.68	13.60	13.68	17,349	-0.01(-0.06%)
May 01, 2017	13.67	13.69	13.63	13.68	30,337	+0.06(+0.46%)
Apr 28, 2017	13.68	13.68	13.60	13.62	33,997	-0.06(-0.46%)
Apr 27, 2017	13.64	13.68	13.60	13.68	44,882	+0.04(+0.29%)
Apr 26, 2017	13.66	13.69	13.64	13.64	22,639	+0.01(+0.06%)
Apr 25, 2017	13.60	13.64	13.54	13.64	41,250	+0.12(+0.88%)
Apr 24, 2017	13.54	13.54	13.42	13.52	34,640	+0.10(+0.76%)
Apr 21, 2017	13.57	13.57	13.40	13.42	53,931	-0.12(-0.87%)
Apr 20, 2017	13.45	13.53	13.42	13.53	15,280	+0.07(+0.53%)
Apr 19, 2017	13.38	13.47	13.38	13.46	62,648	+0.11(+0.81%)
Apr 18, 2017	13.35	13.35	13.29	13.35	41,952	+0.04(+0.30%)
Apr 17, 2017	13.39	13.39	13.23	13.32	44,511	-0.02(-0.18%)
Apr 13, 2017	13.43	13.43	13.32	13.34	66,064	-0.07(-0.53%)
Apr 12, 2017	13.50	13.50	13.34	13.41	62,526	-0.05(-0.35%)
Apr 11, 2017	13.46	13.47	13.40	13.46	51,378	+0.02(+0.18%)
Apr 10, 2017	13.39	13.44	13.36	13.43	19,629	+0.07(+0.53%)
Apr 07, 2017	13.37	13.39	13.32	13.36	46,499	+0.02(+0.18%)
Apr 06, 2017	13.33	13.38	13.27	13.34	72,769	+0.05(+0.36%)
Apr 05, 2017	13.30	13.32	13.27	13.29	69,221	+0.05(+0.42%)
Apr 04, 2017	13.24	13.28	13.19	13.24	57,428	-0.05(-0.36%)
Apr 03, 2017	13.27	13.30	13.17	13.28	72,550	+0.04(+0.30%)
Mar 31, 2017	13.22	13.25	13.19	13.24	65,601	+0.05(+0.36%)
Mar 30, 2017	13.22	13.25	13.17	13.20	47,462	-0.01(-0.06%)
Mar 29, 2017	13.23	13.25	13.19	13.21	65,797	+0.02(+0.18%)
Mar 28, 2017	13.25	13.28	13.17	13.18	71,123	+0.02(+0.12%)
Mar 27, 2017	13.25	13.26	13.07	13.17	58,629	-0.05(-0.42%)
Mar 24, 2017	13.36	13.36	13.21	13.22	40,637	-0.05(-0.41%)
Mar 23, 2017	13.32	13.32	13.21	13.28	58,257	+0.02(+0.18%)
Mar 22, 2017	13.19	13.28	13.19	13.25	29,757	+0.07(+0.53%)
Mar 21, 2017	13.28	13.28	13.10	13.18	38,206	-0.04(-0.30%)
Mar 20, 2017	13.22	13.30	13.18	13.22	50,198	+0.01(+0.06%)
Mar 17, 2017	13.08	13.22	13.08	13.21	41,114	+0.05(+0.42%)
Mar 16, 2017	13.21	13.21	13.14	13.16	29,692	+0.05(+0.36%)
Mar 15, 2017	13.09	13.14	13.00	13.11	57,874	+0.07(+0.54%)
Mar 14, 2017	13.15	13.17	12.99	13.04	36,496	-0.09(-0.71%)
Mar 13, 2017	13.14	13.17	13.10	13.14	55,908	-0.02(-0.18%)
Mar 10, 2017	13.18	13.18	13.08	13.16	51,338	+0.05(+0.36%)
Mar 09, 2017	13.33	13.33	13.06	13.11	111,653	-0.16(-1.18%)
Mar 08, 2017	13.42	13.43	13.27	13.27	51,691	-0.05(-0.41%)
Mar 07, 2017	13.50	13.50	13.32	13.32	40,732	-0.16(-1.22%)
Mar 06, 2017	13.52	13.52	13.38	13.49	87,365	+0.01(+0.06%)
Mar 03, 2017	13.60	13.60	13.47	13.48	56,532	-0.05(-0.40%)
Mar 02, 2017	13.53	13.59	13.50	13.53	36,736	-0.02(-0.12%)

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.