Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.25	13.39	13.20	13.36	35,557	+0.12(+0.91%)
May 30, 2017	13.25	13.25	13.19	13.23	38,571	-0.01(-0.09%)
May 26, 2017	13.36	13.36	13.18	13.25	21,125	-0.03(-0.23%)
May 25, 2017	13.27	13.28	13.19	13.28	23,819	+0.10(+0.73%)
May 24, 2017	13.28	13.31	13.15	13.18	40,505	-0.06(-0.46%)
May 23, 2017	13.31	13.31	13.20	13.24	46,766	-0.07(-0.50%)
May 22, 2017	13.23	13.31	13.20	13.31	41,541	+0.11(+0.87%)
May 19, 2017	13.20	13.20	13.08	13.19	50,375	+0.04(+0.29%)
May 18, 2017	13.05	13.21	12.98	13.15	79,856	+0.19(+1.48%)
May 17, 2017	12.91	13.02	12.89	12.96	39,940	+0.03(+0.23%)
May 16, 2017	12.99	13.05	12.93	12.93	60,412	-0.10(-0.74%)
May 15, 2017	13.15	13.15	13.03	13.03	49,077	-0.07(-0.51%)
May 12, 2017	13.21	13.21	13.05	13.09	40,620	-0.06(-0.46%)
May 11, 2017	13.18	13.18	13.09	13.15	29,694	-0.01(-0.09%)
May 10, 2017	13.14	13.21	13.08	13.17	27,616	+0.05(+0.41%)
May 09, 2017	13.05	13.12	13.02	13.11	61,386	+0.11(+0.82%)
May 08, 2017	12.99	13.02	12.95	13.01	23,769	+0.01(+0.11%)
May 05, 2017	12.91	13.00	12.85	12.99	28,722	+0.11(+0.84%)
May 04, 2017	12.87	12.89	12.79	12.88	25,062	+0.02(+0.19%)
May 03, 2017	12.93	12.93	12.79	12.86	69,553	-0.07(-0.56%)
May 02, 2017	12.91	12.93	12.85	12.93	89,282	+0.04(+0.33%)
May 01, 2017	12.90	12.95	12.88	12.89	35,675	-0.01(-0.05%)
Apr 28, 2017	12.90	12.96	12.85	12.90	56,272	-0.01(-0.05%)
Apr 27, 2017	12.90	12.90	12.85	12.90	23,970	+0.04(+0.33%)
Apr 26, 2017	12.90	12.91	12.84	12.86	35,635	+0.00(+0.00%)
Apr 25, 2017	12.87	12.88	12.79	12.86	31,314	-0.01(-0.05%)
Apr 24, 2017	12.82	12.87	12.70	12.87	57,426	+0.08(+0.66%)
Apr 21, 2017	12.84	12.84	12.73	12.78	22,766	-0.03(-0.23%)
Apr 20, 2017	12.81	12.82	12.70	12.81	39,698	-0.01(-0.05%)
Apr 19, 2017	12.75	12.87	12.74	12.82	79,717	+0.12(+0.96%)
Apr 18, 2017	12.67	12.78	12.67	12.69	24,241	+0.02(+0.19%)
Apr 17, 2017	12.68	12.81	12.67	12.67	41,654	+0.02(+0.19%)
Apr 13, 2017	12.67	12.71	12.64	12.65	46,688	-0.05(-0.38%)
Apr 12, 2017	12.75	12.79	12.67	12.69	50,330	-0.07(-0.52%)
Apr 11, 2017	12.73	12.80	12.69	12.76	32,686	+0.05(+0.38%)
Apr 10, 2017	12.70	12.75	12.67	12.71	39,811	+0.02(+0.19%)
Apr 07, 2017	12.66	12.73	12.64	12.69	47,071	+0.02(+0.19%)
Apr 06, 2017	12.68	12.72	12.61	12.66	34,660	+0.04(+0.33%)
Apr 05, 2017	12.70	12.70	12.59	12.62	47,193	-0.02(-0.19%)
Apr 04, 2017	12.59	12.66	12.52	12.65	77,326	-0.06(-0.47%)
Apr 03, 2017	12.65	12.72	12.59	12.71	58,512	+0.05(+0.43%)
Mar 31, 2017	12.58	12.65	12.52	12.65	59,317	+0.11(+0.91%)
Mar 30, 2017	12.55	12.64	12.44	12.54	40,347	+0.08(+0.62%)
Mar 29, 2017	12.45	12.48	12.38	12.46	35,665	+0.07(+0.58%)
Mar 28, 2017	12.35	12.40	12.29	12.39	28,625	+0.07(+0.53%)
Mar 27, 2017	12.37	12.38	12.30	12.32	35,513	-0.07(-0.53%)
Mar 24, 2017	12.35	12.54	12.25	12.39	40,226	+0.07(+0.53%)
Mar 23, 2017	12.30	12.33	12.28	12.32	16,065	+0.10(+0.78%)
Mar 22, 2017	12.23	12.28	12.16	12.23	62,439	-0.06(-0.52%)
Mar 21, 2017	12.30	12.36	12.28	12.29	64,892	-0.08(-0.67%)
Mar 20, 2017	12.16	12.38	12.14	12.38	62,765	+0.22(+1.81%)
Mar 17, 2017	12.10	12.16	12.00	12.16	97,377	+0.10(+0.84%)
Mar 16, 2017	12.11	12.11	12.01	12.06	95,684	+0.02(+0.20%)
Mar 15, 2017	11.99	12.07	11.91	12.03	72,212	+0.12(+1.00%)
Mar 14, 2017	11.95	11.95	11.85	11.91	53,599	+0.00(+0.00%)
Mar 13, 2017	11.92	11.94	11.86	11.91	52,510	-0.05(-0.40%)
Mar 10, 2017	11.90	11.96	11.83	11.96	92,643	+0.17(+1.41%)
Mar 09, 2017	11.87	11.91	11.70	11.79	123,092	-0.11(-0.90%)
Mar 08, 2017	11.99	12.03	11.80	11.90	60,839	-0.14(-1.13%)
Mar 07, 2017	12.11	12.11	12.04	12.04	37,307	-0.07(-0.54%)
Mar 06, 2017	12.13	12.13	12.06	12.10	42,430	-0.07(-0.54%)
Mar 03, 2017	12.16	12.18	12.12	12.17	35,265	+0.02(+0.20%)
Mar 02, 2017	12.11	12.21	12.11	12.14	36,869	-0.02(-0.20%)

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.