Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017				14.40	78	-0.01(-0.06%)
May 26, 2017	14.37	14.41	14.37	14.41	518	+0.05(+0.34%)
May 25, 2017	14.18	14.48	14.18	14.36	10,851	-0.12(-0.83%)
May 24, 2017	14.48	14.48	14.36	14.48	1,799	+0.70(+5.08%)
May 23, 2017	13.56	13.78	13.53	13.78	1,867	+0.00(+0.00%)
May 22, 2017	13.27	13.78	13.27	13.78	1,080	+0.47(+3.57%)
May 19, 2017	14.01	14.10	12.98	13.31	8,184	-0.47(-3.44%)
May 17, 2017		13.78	13.78	13.78	0	-0.49(-3.44%)
May 16, 2017	13.54	14.27	13.52	14.27	8,921	+0.66(+4.85%)
May 15, 2017	13.35	14.42	13.35	13.61	6,217	+0.55(+4.19%)
May 12, 2017	13.06	13.10	13.06	13.06	4,073	-0.29(-2.19%)
May 11, 2017	13.33	13.48	13.33	13.36	2,376	-0.08(-0.58%)
May 10, 2017	13.23	13.43	13.23	13.43	3,433	-0.10(-0.72%)
May 09, 2017	13.19	13.53	13.18	13.53	10,005	+0.40(+3.07%)
May 05, 2017				13.13	493	+0.16(+1.24%)
May 04, 2017	13.08	13.08	12.97	12.97	1,354	-0.20(-1.53%)
May 03, 2017	13.11	13.23	13.11	13.17	4,831	+0.06(+0.49%)
May 02, 2017	13.06	13.11	12.94	13.11	642	+0.02(+0.19%)
May 01, 2017	13.14	13.14	13.06	13.08	1,203	+0.02(+0.18%)
Apr 28, 2017	13.07	13.08	13.02	13.06	7,837	+0.04(+0.34%)
Apr 26, 2017		13.01	13.01	13.01	0	+0.04(+0.28%)
Apr 25, 2017	13.00	13.00	12.98	12.98	1,454	+0.02(+0.12%)
Apr 24, 2017	13.19	13.19	12.94	12.96	2,179	-0.11(-0.86%)
Apr 20, 2017		13.07	13.07	13.07	0	+0.10(+0.74%)
Apr 19, 2017	12.98	12.98	12.98	12.98	248	-0.11(-0.85%)
Apr 18, 2017	13.04	13.09	12.86	13.09	3,302	+0.05(+0.36%)
Apr 17, 2017	13.05	13.05	13.03	13.04	2,111	-0.00(-0.00%)
Apr 13, 2017	13.11	13.11	13.03	13.04	3,367	-0.00(-0.01%)
Apr 12, 2017	13.08	13.08	13.03	13.04	1,784	+0.19(+1.46%)
Apr 11, 2017	12.87	13.19	12.85	12.85	5,448	+0.02(+0.18%)
Apr 10, 2017	12.83	13.04	12.83	12.83	6,722	-0.03(-0.25%)
Apr 07, 2017	12.75	12.86	12.75	12.86	2,118	+0.15(+1.20%)
Apr 06, 2017	12.97	13.21	12.53	12.71	17,884	-0.16(-1.25%)
Apr 05, 2017	12.80	12.87	12.80	12.87	9,639	+0.07(+0.56%)
Apr 04, 2017	12.79	12.82	12.78	12.80	3,403	+0.08(+0.65%)
Apr 03, 2017	12.82	12.82	12.72	12.72	1,337	+0.03(+0.25%)
Mar 31, 2017	12.71	12.71	12.69	12.69	919	+0.02(+0.12%)
Mar 30, 2017	12.68	12.68	12.67	12.67	2,101	-0.03(-0.25%)
Mar 29, 2017	12.82	12.82	12.63	12.70	6,144	-0.14(-1.13%)
Mar 28, 2017	12.65	12.85	12.62	12.85	2,486	+0.27(+2.18%)
Mar 27, 2017	12.53	12.59	12.53	12.57	4,605	+0.06(+0.51%)
Mar 24, 2017	12.50	12.52	12.47	12.51	7,563	+0.01(+0.07%)
Mar 23, 2017	12.48	12.50	12.47	12.50	3,169	+0.09(+0.71%)
Mar 22, 2017	12.53	12.53	12.39	12.41	4,963	-0.05(-0.39%)
Mar 21, 2017	12.61	12.61	12.32	12.46	6,069	+0.15(+1.24%)
Mar 20, 2017	12.35	12.35	12.31	12.31	933	-0.02(-0.14%)
Mar 17, 2017	12.25	12.36	12.24	12.33	5,208	+0.07(+0.60%)
Mar 16, 2017	12.29	12.29	12.24	12.25	8,092	-0.06(-0.52%)
Mar 15, 2017	12.32	12.32	12.31	12.32	1,491	+0.10(+0.79%)
Mar 14, 2017	12.12	12.33	12.12	12.22	5,990	-0.05(-0.41%)
Mar 13, 2017	12.30	12.30	12.23	12.27	16,272	-0.01(-0.09%)
Mar 10, 2017	12.34	12.35	12.28	12.28	2,863	-0.04(-0.36%)
Mar 09, 2017	12.40	12.41	12.32	12.32	4,200	-0.10(-0.84%)
Mar 08, 2017	12.62	12.62	12.40	12.43	7,710	-0.09(-0.71%)
Mar 07, 2017	12.49	12.54	12.40	12.52	9,075	-0.07(-0.58%)
Mar 06, 2017	12.61	12.61	12.59	12.59	3,315	-0.03(-0.26%)
Mar 03, 2017	12.63	12.63	12.62	12.62	2,461	-0.01(-0.06%)
Mar 02, 2017	12.65	12.71	12.61	12.63	3,747	-0.04(-0.32%)

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.