Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.96	13.98	13.95	13.97	85,745	+0.02(+0.11%)
May 30, 2017	13.95	13.96	13.94	13.95	114,421	-0.01(-0.08%)
May 26, 2017	13.97	13.97	13.96	13.97	106,374	-0.00(-0.03%)
May 25, 2017	13.96	13.97	13.95	13.97	258,691	+0.02(+0.11%)
May 24, 2017	13.95	13.95	13.94	13.95	87,891	+0.00(+0.00%)
May 23, 2017	13.95	13.96	13.94	13.95	164,173	+0.01(+0.11%)
May 22, 2017	13.93	13.94	13.92	13.94	88,249	+0.00(+0.00%)
May 19, 2017	13.95	13.95	13.92	13.94	155,824	+0.01(+0.05%)
May 18, 2017	13.94	13.95	13.93	13.93	76,367	-0.01(-0.05%)
May 17, 2017	13.95	13.95	13.93	13.94	111,753	+0.00(+0.00%)
May 16, 2017	13.93	13.95	13.93	13.94	107,111	+0.01(+0.05%)
May 15, 2017	13.94	13.95	13.92	13.93	141,280	+0.01(+0.09%)
May 12, 2017	13.94	13.95	13.92	13.92	67,814	-0.01(-0.11%)
May 11, 2017	13.93	13.94	13.92	13.93	85,316	+0.01(+0.11%)
May 10, 2017	13.92	13.94	13.92	13.92	157,385	-0.01(-0.05%)
May 09, 2017	13.93	13.93	13.91	13.93	165,839	+0.01(+0.11%)
May 08, 2017	13.92	13.93	13.91	13.91	377,529	-0.01(-0.11%)
May 05, 2017	13.93	13.93	13.90	13.93	242,702	+0.00(+0.00%)
May 04, 2017	13.91	13.94	13.91	13.93	130,030	+0.01(+0.05%)
May 03, 2017	13.94	13.94	13.92	13.92	247,381	-0.01(-0.11%)
May 02, 2017	13.94	13.94	13.93	13.93	180,280	+0.01(+0.06%)
May 01, 2017	13.93	13.93	13.92	13.92	150,459	-0.00(-0.01%)
Apr 28, 2017	13.91	13.94	13.91	13.93	73,453	+0.01(+0.11%)
Apr 27, 2017	13.92	13.93	13.91	13.91	153,190	-0.01(-0.05%)
Apr 26, 2017	13.91	13.92	13.90	13.92	150,040	+0.00(+0.00%)
Apr 25, 2017	13.90	13.92	13.90	13.92	97,262	+0.02(+0.11%)
Apr 24, 2017	13.92	13.92	13.90	13.90	1,160,114	+0.00(+0.00%)
Apr 21, 2017	13.91	13.91	13.90	13.90	366,468	-0.02(-0.11%)
Apr 20, 2017	13.92	13.92	13.90	13.92	1,058,612	+0.01(+0.05%)
Apr 19, 2017	13.91	13.92	13.90	13.91	152,357	+0.01(+0.05%)
Apr 18, 2017	13.90	13.91	13.90	13.90	149,378	-0.01(-0.05%)
Apr 17, 2017	13.90	13.91	13.88	13.91	221,984	+0.04(+0.27%)
Apr 13, 2017	13.89	13.91	13.87	13.87	426,715	-0.03(-0.25%)
Apr 12, 2017		13.91	13.89	13.91	99,868	+0.02(+0.16%)
Apr 11, 2017	13.88	13.91	13.88	13.89	140,791	+0.00(+0.00%)
Apr 10, 2017	13.88	13.90	13.87	13.89	374,002	+0.00(+0.00%)
Apr 07, 2017	13.87	13.89	13.87	13.89	95,451	+0.02(+0.11%)
Apr 06, 2017	13.88	13.89	13.87	13.87	138,573	-0.02(-0.11%)
Apr 05, 2017	13.89	13.89	13.87	13.89	97,753	+0.01(+0.05%)
Apr 04, 2017	13.88	13.89	13.87	13.88	78,546	-0.01(-0.05%)
Apr 03, 2017	13.86	13.89	13.86	13.89	79,829	+0.02(+0.16%)
Mar 31, 2017	13.85	13.87	13.85	13.86	70,157	+0.01(+0.05%)
Mar 30, 2017	13.85	13.86	13.84	13.86	141,367	+0.00(+0.00%)
Mar 29, 2017	13.84	13.86	13.82	13.86	107,206	+0.02(+0.11%)
Mar 28, 2017	13.83	13.84	13.81	13.84	287,824	+0.01(+0.11%)
Mar 27, 2017	13.84	13.84	13.83	13.83	102,589	-0.02(-0.16%)
Mar 24, 2017	13.86	13.86	13.83	13.85	290,346	+0.00(+0.00%)
Mar 23, 2017	13.85	13.86	13.84	13.85	168,925	-0.01(-0.05%)
Mar 22, 2017	13.88	13.88	13.85	13.86	185,543	-0.03(-0.22%)
Mar 21, 2017	13.89	13.89	13.88	13.89	94,917	+0.00(+0.00%)
Mar 20, 2017	13.89	13.90	13.87	13.89	579,343	-0.01(-0.05%)
Mar 17, 2017	13.90	13.92	13.89	13.89	237,111	-0.03(-0.21%)
Mar 16, 2017	13.90	13.93	13.90	13.92	236,293	+0.01(+0.11%)
Mar 15, 2017	13.91	13.96	13.89	13.91	155,201	-0.00(-0.01%)
Mar 14, 2017	13.89	13.92	13.89	13.91	111,982	+0.02(+0.16%)
Mar 13, 2017	13.92	13.92	13.89	13.89	158,703	-0.03(-0.21%)
Mar 10, 2017	13.91	13.92	13.89	13.92	292,018	+0.01(+0.11%)
Mar 09, 2017	13.92	13.93	13.90	13.90	155,770	-0.03(-0.21%)
Mar 08, 2017	13.93	13.94	13.92	13.93	113,517	+0.01(+0.11%)
Mar 07, 2017	13.95	13.95	13.92	13.92	113,538	-0.03(-0.21%)
Mar 06, 2017	13.95	13.95	13.93	13.95	114,830	-0.01(-0.05%)
Mar 03, 2017	13.92	13.95	13.92	13.95	145,372	+0.03(+0.21%)
Mar 02, 2017	13.92	13.93	13.92	13.92	127,606	+0.01(+0.05%)

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.