Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.23	14.31	14.19	14.29	402,555	+0.08(+0.53%)
May 30, 2017	14.19	14.28	14.16	14.21	291,348	+0.02(+0.16%)
May 26, 2017	14.14	14.19	14.13	14.19	232,798	+0.07(+0.49%)
May 25, 2017	14.11	14.13	14.08	14.12	270,966	+0.03(+0.21%)
May 24, 2017	14.15	14.15	14.05	14.09	244,291	-0.06(-0.41%)
May 23, 2017	14.16	14.16	14.06	14.15	286,487	+0.02(+0.16%)
May 22, 2017	14.17	14.17	14.07	14.13	305,495	-0.02(-0.16%)
May 19, 2017	14.10	14.19	14.06	14.15	344,969	+0.10(+0.75%)
May 18, 2017	14.01	14.08	13.98	14.04	239,889	+0.05(+0.33%)
May 17, 2017	13.91	14.04	13.89	14.00	464,390	+0.06(+0.42%)
May 16, 2017	13.86	13.96	13.86	13.94	385,317	+0.10(+0.76%)
May 15, 2017	13.92	13.94	13.83	13.84	336,052	-0.09(-0.67%)
May 12, 2017	13.88	13.95	13.86	13.93	199,488	+0.05(+0.33%)
May 11, 2017	13.84	13.90	13.81	13.88	181,284	+0.03(+0.25%)
May 10, 2017	13.85	13.87	13.81	13.85	205,611	-0.01(-0.04%)
May 09, 2017	13.82	13.85	13.77	13.85	181,607	+0.05(+0.34%)
May 08, 2017	13.85	13.85	13.75	13.81	202,685	-0.02(-0.13%)
May 05, 2017	13.78	13.87	13.75	13.82	187,471	+0.05(+0.38%)
May 04, 2017	13.77	13.78	13.64	13.77	210,311	-0.01(-0.04%)
May 03, 2017	13.77	13.79	13.72	13.78	153,820	+0.01(+0.08%)
May 02, 2017	13.78	13.80	13.75	13.77	218,387	-0.01(-0.04%)
May 01, 2017	13.70	13.78	13.65	13.77	253,310	+0.13(+0.95%)
Apr 28, 2017	13.56	13.65	13.53	13.64	297,862	+0.12(+0.85%)
Apr 27, 2017	13.51	13.56	13.48	13.53	488,343	-0.05(-0.34%)
Apr 26, 2017	13.76	13.77	13.56	13.57	568,869	-0.13(-0.97%)
Apr 25, 2017	13.70	13.72	13.64	13.71	268,954	+0.08(+0.55%)
Apr 24, 2017	13.65	13.71	13.58	13.63	339,247	+0.01(+0.09%)
Apr 21, 2017	13.57	13.62	13.48	13.62	771,513	-0.09(-0.63%)
Apr 20, 2017	13.72	13.77	13.69	13.71	246,153	+0.02(+0.17%)
Apr 19, 2017	13.77	13.80	13.68	13.68	230,603	-0.08(-0.59%)
Apr 18, 2017	13.64	13.79	13.62	13.76	350,630	+0.16(+1.15%)
Apr 17, 2017	13.68	13.69	13.58	13.61	222,803	-0.06(-0.42%)
Apr 13, 2017	13.55	13.67	13.54	13.67	205,650	+0.08(+0.60%)
Apr 12, 2017	13.69	13.69	13.54	13.58	358,797	-0.10(-0.72%)
Apr 11, 2017	13.69	13.71	13.61	13.68	237,062	+0.00(+0.00%)
Apr 10, 2017	13.65	13.69	13.57	13.68	279,011	+0.06(+0.47%)
Apr 07, 2017	13.50	13.62	13.48	13.62	371,168	+0.13(+0.94%)
Apr 06, 2017	13.51	13.52	13.43	13.49	298,244	+0.02(+0.17%)
Apr 05, 2017	13.45	13.51	13.41	13.47	174,622	+0.03(+0.26%)
Apr 04, 2017	13.38	13.43	13.36	13.43	190,631	+0.05(+0.39%)
Apr 03, 2017	13.39	13.41	13.33	13.38	177,334	+0.05(+0.36%)
Mar 31, 2017	13.41	13.41	13.33	13.33	253,829	-0.06(-0.43%)
Mar 30, 2017	13.39	13.40	13.34	13.39	194,677	+0.02(+0.17%)
Mar 29, 2017	13.31	13.40	13.31	13.37	216,933	+0.06(+0.47%)
Mar 28, 2017	13.28	13.32	13.25	13.31	227,322	+0.07(+0.52%)
Mar 27, 2017	13.31	13.32	13.21	13.24	279,519	-0.09(-0.69%)
Mar 24, 2017	13.33	13.40	13.32	13.33	168,732	-0.01(-0.09%)
Mar 23, 2017	13.28	13.36	13.24	13.34	170,155	+0.07(+0.52%)
Mar 22, 2017	13.20	13.28	13.12	13.27	294,715	+0.07(+0.52%)
Mar 21, 2017	13.33	13.33	13.18	13.20	202,289	-0.11(-0.82%)
Mar 20, 2017	13.29	13.34	13.26	13.31	222,538	+0.02(+0.17%)
Mar 17, 2017	13.28	13.32	13.25	13.29	145,657	+0.01(+0.09%)
Mar 16, 2017	13.24	13.28	13.13	13.28	289,070	+0.06(+0.48%)
Mar 15, 2017	13.09	13.31	13.04	13.21	331,093	+0.16(+1.23%)
Mar 14, 2017	13.12	13.12	13.00	13.05	245,810	-0.07(-0.52%)
Mar 13, 2017	13.04	13.13	12.99	13.12	495,682	+0.14(+1.06%)
Mar 10, 2017	12.78	13.00	12.75	12.98	657,940	+0.26(+2.03%)
Mar 09, 2017	13.04	13.04	12.66	12.73	763,508	-0.26(-2.03%)
Mar 08, 2017	13.25	13.33	12.96	12.99	712,280	-0.30(-2.24%)
Mar 07, 2017	13.34	13.37	13.25	13.29	416,962	-0.04(-0.30%)
Mar 06, 2017	13.43	13.45	13.32	13.33	313,912	-0.09(-0.68%)
Mar 03, 2017	13.45	13.47	13.40	13.42	184,068	-0.07(-0.51%)
Mar 02, 2017	13.54	13.56	13.38	13.49	439,896	-0.05(-0.34%)

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.