Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.13	13.14	13.01	13.11	432,675	+0.02(+0.15%)
May 30, 2017	13.06	13.14	13.04	13.09	260,781	+0.02(+0.15%)
May 29, 2017	13.12	13.12	13.06	13.07	227,178	-0.07(-0.53%)
May 26, 2017	13.19	13.22	13.12	13.14	254,769	-0.04(-0.30%)
May 25, 2017	13.16	13.24	13.14	13.18	270,235	+0.05(+0.38%)
May 24, 2017	13.21	13.25	13.08	13.13	353,123	-0.05(-0.38%)
May 23, 2017	13.26	13.30	13.16	13.18	351,617	+0.00(+0.00%)
May 19, 2017	12.99	13.22	12.99	13.18	580,971	+0.20(+1.54%)
May 18, 2017	12.99	13.03	12.89	12.98	473,003	-0.01(-0.08%)
May 17, 2017	13.13	13.15	12.97	12.99	337,185	-0.08(-0.61%)
May 16, 2017	13.10	13.12	12.99	13.07	233,186	+0.03(+0.23%)
May 15, 2017	13.01	13.07	12.96	13.04	422,115	+0.02(+0.15%)
May 12, 2017	13.11	13.13	12.97	13.02	269,630	-0.04(-0.31%)
May 11, 2017	13.35	13.35	12.89	13.06	482,477	-0.29(-2.17%)
May 10, 2017	13.48	13.48	13.30	13.35	340,510	-0.19(-1.40%)
May 09, 2017	13.61	13.66	13.39	13.54	773,341	+0.03(+0.22%)
May 08, 2017	13.40	13.51	13.29	13.51	438,629	+0.15(+1.12%)
May 05, 2017	13.37	13.43	13.27	13.36	317,439	-0.02(-0.15%)
May 04, 2017	13.46	13.47	13.25	13.38	224,436	-0.06(-0.45%)
May 03, 2017	13.56	13.58	13.41	13.44	175,814	-0.15(-1.10%)
May 02, 2017	13.65	13.66	13.52	13.59	267,442	-0.02(-0.15%)
May 01, 2017	13.55	13.65	13.51	13.61	109,037	+0.03(+0.22%)
Apr 28, 2017	13.53	13.61	13.42	13.58	319,528	+0.10(+0.74%)
Apr 27, 2017	13.55	13.58	13.40	13.48	430,380	-0.03(-0.22%)
Apr 26, 2017	13.69	13.69	13.47	13.51	208,484	-0.12(-0.88%)
Apr 25, 2017	13.68	13.69	13.60	13.63	295,569	+0.01(+0.07%)
Apr 24, 2017	13.69	13.69	13.54	13.62	241,538	+0.02(+0.15%)
Apr 21, 2017	13.73	13.75	13.60	13.60	225,962	-0.13(-0.95%)
Apr 20, 2017	13.80	13.80	13.62	13.73	243,779	+0.01(+0.07%)
Apr 19, 2017	13.72	13.82	13.70	13.72	214,044	+0.05(+0.37%)
Apr 18, 2017	13.60	13.67	13.57	13.67	247,049	+0.12(+0.89%)
Apr 17, 2017	13.48	13.56	13.45	13.55	368,615	+0.12(+0.89%)
Apr 13, 2017	13.47	13.48	13.40	13.43	195,441	-0.02(-0.15%)
Apr 12, 2017	13.45	13.47	13.38	13.45	177,338	+0.04(+0.30%)
Apr 11, 2017	13.45	13.48	13.33	13.41	234,335	+0.00(+0.00%)
Apr 10, 2017	13.45	13.45	13.31	13.41	241,333	-0.03(-0.22%)
Apr 07, 2017	13.43	13.49	13.42	13.44	238,157	+0.00(+0.00%)
Apr 06, 2017	13.40	13.44	13.33	13.44	208,632	+0.08(+0.60%)
Apr 05, 2017	13.35	13.38	13.28	13.36	185,382	+0.03(+0.23%)
Apr 04, 2017	13.20	13.34	13.20	13.33	220,287	+0.15(+1.14%)
Apr 03, 2017	13.30	13.30	13.14	13.18	320,441	-0.05(-0.38%)
Mar 31, 2017	13.32	13.32	13.18	13.23	168,155	-0.01(-0.08%)
Mar 30, 2017	13.35	13.38	13.22	13.24	186,126	-0.11(-0.82%)
Mar 29, 2017	13.37	13.37	13.26	13.35	325,068	-0.02(-0.15%)
Mar 28, 2017	13.40	13.40	13.10	13.37	609,328	+0.05(+0.38%)
Mar 27, 2017	13.40	13.40	13.24	13.32	225,947	+0.00(+0.00%)
Mar 24, 2017	13.33	13.38	13.30	13.32	175,214	+0.03(+0.23%)
Mar 23, 2017	13.17	13.33	13.17	13.29	283,622	+0.11(+0.83%)
Mar 22, 2017	13.24	13.24	13.13	13.18	176,517	-0.02(-0.15%)
Mar 21, 2017	13.31	13.33	13.17	13.20	211,848	+0.00(+0.00%)
Mar 20, 2017	13.30	13.30	13.13	13.20	194,266	-0.06(-0.45%)
Mar 17, 2017	13.37	13.38	13.25	13.26	503,037	-0.07(-0.53%)
Mar 16, 2017	13.25	13.35	13.22	13.33	281,778	+0.11(+0.83%)
Mar 15, 2017	13.05	13.23	13.03	13.22	466,069	+0.19(+1.46%)
Mar 14, 2017	12.99	13.05	12.93	13.03	217,356	+0.08(+0.62%)
Mar 13, 2017	12.98	13.05	12.92	12.95	153,685	-0.06(-0.46%)
Mar 10, 2017	12.88	13.01	12.80	13.01	259,051	+0.24(+1.88%)
Mar 09, 2017	12.90	13.01	12.73	12.77	402,984	-0.11(-0.85%)
Mar 08, 2017	12.99	13.00	12.88	12.88	277,373	-0.13(-1.00%)
Mar 07, 2017	12.96	13.07	12.95	13.01	214,117	+0.06(+0.46%)
Mar 06, 2017	12.82	12.96	12.82	12.95	1,011,844	+0.07(+0.54%)
Mar 03, 2017	13.00	13.00	12.81	12.88	245,082	-0.13(-1.00%)
Mar 02, 2017	13.13	13.13	12.94	13.01	508,233	-0.07(-0.54%)

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.