Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.74	13.74	13.36	13.56	311,307	-0.05(-0.33%)
May 30, 2017	13.64	13.71	13.59	13.60	226,861	-0.05(-0.40%)
May 26, 2017	13.67	13.73	13.64	13.66	257,784	-0.04(-0.31%)
May 25, 2017	13.60	13.73	13.49	13.70	373,961	+0.14(+1.07%)
May 24, 2017	13.51	13.60	13.44	13.56	319,651	+0.13(+0.94%)
May 23, 2017	13.34	13.44	13.30	13.43	185,822	+0.10(+0.72%)
May 22, 2017	13.25	13.34	13.19	13.33	152,603	+0.14(+1.05%)
May 19, 2017	13.07	13.24	13.04	13.19	184,087	+0.19(+1.44%)
May 18, 2017	12.97	13.07	12.94	13.01	152,099	+0.03(+0.23%)
May 17, 2017	13.07	13.19	12.98	12.98	229,321	-0.27(-2.05%)
May 16, 2017	13.22	13.27	13.19	13.25	169,754	-0.01(-0.09%)
May 15, 2017	13.19	13.26	13.14	13.26	152,777	+0.07(+0.55%)
May 12, 2017	13.13	13.21	13.05	13.19	165,046	+0.07(+0.55%)
May 11, 2017	13.16	13.22	13.03	13.12	272,811	-0.07(-0.50%)
May 10, 2017	13.20	13.24	13.10	13.18	252,489	-0.05(-0.37%)
May 09, 2017	13.06	13.25	13.04	13.23	241,239	+0.12(+0.92%)
May 08, 2017	12.99	13.11	12.93	13.11	196,866	+0.19(+1.45%)
May 05, 2017	12.96	13.02	12.91	12.92	205,970	-0.06(-0.47%)
May 04, 2017	13.01	13.02	12.98	12.98	138,979	-0.01(-0.09%)
May 03, 2017	12.97	13.03	12.95	12.99	157,277	-0.04(-0.28%)
May 02, 2017	13.01	13.09	13.01	13.03	136,280	-0.05(-0.37%)
May 01, 2017	12.98	13.11	12.98	13.08	163,669	+0.08(+0.60%)
Apr 28, 2017	13.01	13.04	12.93	13.00	95,234	+0.03(+0.23%)
Apr 27, 2017	12.93	12.98	12.89	12.97	108,020	+0.05(+0.37%)
Apr 26, 2017	12.98	13.02	12.91	12.92	158,851	-0.07(-0.56%)
Apr 25, 2017	12.90	13.00	12.89	12.99	208,292	+0.12(+0.94%)
Apr 24, 2017	12.94	12.96	12.79	12.87	191,164	+0.07(+0.52%)
Apr 21, 2017	12.82	12.86	12.75	12.81	208,159	+0.02(+0.14%)
Apr 20, 2017	12.54	12.82	12.52	12.79	234,168	+0.22(+1.73%)
Apr 19, 2017	12.47	12.62	12.46	12.57	169,244	+0.07(+0.58%)
Apr 18, 2017	12.42	12.52	12.42	12.50	124,782	+0.04(+0.29%)
Apr 17, 2017	12.40	12.51	12.38	12.46	168,435	+0.09(+0.73%)
Apr 13, 2017	12.40	12.52	12.37	12.37	137,099	-0.05(-0.39%)
Apr 12, 2017	12.47	12.53	12.41	12.42	151,394	-0.06(-0.48%)
Apr 11, 2017	12.50	12.54	12.40	12.48	139,493	-0.05(-0.43%)
Apr 10, 2017	12.52	12.60	12.51	12.54	170,033	+0.03(+0.24%)
Apr 07, 2017	12.42	12.54	12.40	12.51	110,414	+0.08(+0.63%)
Apr 06, 2017	12.49	12.51	12.40	12.43	150,007	-0.02(-0.19%)
Apr 05, 2017	12.48	12.58	12.44	12.45	221,090	-0.01(-0.05%)
Apr 04, 2017	12.24	12.49	12.23	12.46	288,097	+0.08(+0.63%)
Apr 03, 2017	12.55	12.61	12.36	12.38	223,087	-0.10(-0.82%)
Mar 31, 2017	12.37	12.55	12.37	12.48	286,244	+0.10(+0.78%)
Mar 30, 2017	12.34	12.47	12.34	12.39	176,153	+0.00(+0.00%)
Mar 29, 2017	12.53	12.55	12.38	12.39	207,872	-0.15(-1.20%)
Mar 28, 2017	12.32	12.58	12.32	12.54	266,255	+0.25(+2.06%)
Mar 27, 2017	12.34	12.34	12.25	12.28	164,736	-0.10(-0.78%)
Mar 24, 2017	12.43	12.49	12.27	12.38	169,589	-0.04(-0.29%)
Mar 23, 2017	12.22	12.46	12.22	12.42	159,721	+0.19(+1.58%)
Mar 22, 2017	12.40	12.43	12.22	12.22	564,618	-0.22(-1.79%)
Mar 21, 2017	12.66	12.69	12.42	12.45	272,852	-0.14(-1.15%)
Mar 20, 2017	12.79	12.83	12.58	12.59	448,035	-0.13(-1.04%)
Mar 17, 2017	12.69	13.03	12.63	12.72	461,960	+0.08(+0.62%)
Mar 16, 2017	12.68	12.75	12.59	12.64	316,354	-0.02(-0.13%)
Mar 15, 2017	12.58	12.69	12.54	12.66	205,631	+0.11(+0.85%)
Mar 14, 2017	12.62	12.66	12.47	12.55	163,773	-0.13(-1.05%)
Mar 13, 2017	12.57	12.69	12.52	12.69	194,911	+0.11(+0.91%)
Mar 10, 2017	12.50	12.58	12.44	12.57	311,681	+0.13(+1.05%)
Mar 09, 2017	12.57	12.60	12.36	12.44	517,977	-0.13(-1.04%)
Mar 08, 2017	12.58	12.61	12.55	12.57	187,334	+0.01(+0.05%)
Mar 07, 2017	12.51	12.59	12.50	12.57	178,868	+0.01(+0.09%)
Mar 06, 2017	12.50	12.57	12.46	12.55	219,364	+0.05(+0.43%)
Mar 03, 2017	12.38	12.50	12.33	12.50	190,400	+0.18(+1.49%)
Mar 02, 2017	12.38	12.45	12.32	12.32	154,569	-0.06(-0.48%)

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.