Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.99	14.02	13.91	13.91	166,281	-0.07(-0.50%)
May 30, 2017	13.96	14.03	13.96	13.98	201,740	+0.00(+0.00%)
May 26, 2017	13.95	14.03	13.95	13.98	178,037	+0.04(+0.29%)
May 25, 2017	13.99	14.08	13.94	13.94	249,965	-0.04(-0.29%)
May 24, 2017	13.93	14.03	13.91	13.98	237,142	+0.05(+0.36%)
May 23, 2017	13.86	13.99	13.85	13.93	233,802	+0.07(+0.51%)
May 22, 2017	13.87	13.91	13.83	13.86	260,991	+0.01(+0.07%)
May 19, 2017	13.86	13.95	13.85	13.85	271,120	-0.05(-0.36%)
May 18, 2017	13.82	13.90	13.79	13.90	307,697	+0.05(+0.36%)
May 17, 2017	13.86	13.92	13.76	13.85	318,211	-0.08(-0.57%)
May 16, 2017	13.95	13.97	13.92	13.93	187,981	-0.01(-0.07%)
May 15, 2017	13.95	14.01	13.93	13.94	253,140	+0.01(+0.07%)
May 12, 2017	13.95	13.96	13.90	13.93	212,054	-0.04(-0.29%)
May 11, 2017	13.94	13.97	13.90	13.97	196,237	-0.03(-0.21%)
May 10, 2017	13.95	14.00	13.94	14.00	158,018	+0.01(+0.07%)
May 09, 2017	14.03	14.05	13.94	13.99	226,562	-0.13(-0.92%)
May 08, 2017	14.08	14.14	14.08	14.12	193,038	+0.00(+0.00%)
May 05, 2017	14.06	14.12	14.05	14.12	178,105	+0.02(+0.14%)
May 04, 2017	14.06	14.10	14.00	14.10	292,318	+0.02(+0.14%)
May 03, 2017	14.00	14.08	13.99	14.08	275,368	+0.08(+0.57%)
May 02, 2017	14.03	14.08	14.00	14.00	248,333	-0.03(-0.21%)
May 01, 2017	14.05	14.09	14.03	14.03	208,224	-0.09(-0.64%)
Apr 28, 2017	14.04	14.12	14.03	14.12	216,657	+0.13(+0.93%)
Apr 27, 2017	14.10	14.10	13.99	13.99	227,196	-0.16(-1.13%)
Apr 26, 2017	13.96	14.15	13.93	14.15	354,085	+0.22(+1.58%)
Apr 25, 2017	13.93	13.97	13.92	13.93	281,323	+0.00(+0.00%)
Apr 24, 2017	14.00	14.01	13.88	13.93	212,794	-0.02(-0.14%)
Apr 21, 2017	13.91	13.95	13.85	13.95	306,302	+0.00(+0.00%)
Apr 20, 2017	13.98	14.07	13.87	13.95	287,303	+0.01(+0.07%)
Apr 19, 2017	13.97	13.99	13.93	13.94	192,897	-0.04(-0.29%)
Apr 18, 2017	13.95	14.00	13.86	13.98	235,778	+0.05(+0.36%)
Apr 17, 2017	13.91	14.02	13.89	13.93	196,346	+0.04(+0.29%)
Apr 13, 2017	13.95	13.96	13.89	13.89	218,417	-0.03(-0.22%)
Apr 12, 2017	13.92	13.98	13.90	13.92	301,399	-0.01(-0.07%)
Apr 11, 2017	13.98	14.04	13.91	13.93	260,381	-0.16(-1.14%)
Apr 10, 2017	13.96	14.11	13.92	14.09	261,081	+0.18(+1.29%)
Apr 07, 2017	13.85	13.99	13.85	13.91	214,294	+0.03(+0.22%)
Apr 06, 2017	13.92	13.92	13.87	13.88	243,170	-0.03(-0.22%)
Apr 05, 2017	13.88	13.91	13.85	13.91	326,701	+0.08(+0.58%)
Apr 04, 2017	13.83	13.86	13.75	13.83	439,351	-0.04(-0.29%)
Apr 03, 2017	13.81	13.88	13.81	13.87	360,537	+0.04(+0.29%)
Mar 31, 2017	13.85	13.90	13.83	13.83	458,968	-0.01(-0.07%)
Mar 30, 2017	13.90	13.94	13.84	13.84	419,414	-0.07(-0.50%)
Mar 29, 2017	13.88	13.95	13.85	13.91	269,944	+0.07(+0.51%)
Mar 28, 2017	13.83	13.91	13.83	13.84	228,614	+0.01(+0.07%)
Mar 27, 2017	13.88	13.88	13.76	13.83	154,104	-0.06(-0.43%)
Mar 24, 2017	13.81	13.89	13.81	13.89	204,622	+0.09(+0.65%)
Mar 23, 2017	13.89	13.93	13.77	13.80	526,980	-0.10(-0.72%)
Mar 22, 2017	13.73	13.91	13.73	13.90	522,321	+0.05(+0.36%)
Mar 21, 2017	14.05	14.07	13.85	13.85	399,799	-0.21(-1.49%)
Mar 20, 2017	14.00	14.06	13.92	14.06	279,220	+0.05(+0.36%)
Mar 17, 2017	13.88	14.01	13.85	14.01	173,041	+0.13(+0.94%)
Mar 16, 2017	13.95	13.97	13.80	13.88	271,499	-0.04(-0.29%)
Mar 15, 2017	13.75	14.00	13.68	13.92	442,396	+0.20(+1.46%)
Mar 14, 2017	13.78	13.78	13.65	13.72	274,262	-0.08(-0.58%)
Mar 13, 2017	13.86	13.90	13.80	13.80	353,074	+0.00(+0.00%)
Mar 10, 2017	13.78	13.84	13.60	13.80	730,085	+0.02(+0.15%)
Mar 09, 2017	13.90	13.92	13.64	13.78	811,930	-0.25(-1.78%)
Mar 08, 2017	14.16	14.16	14.02	14.03	368,457	-0.15(-1.06%)
Mar 07, 2017	14.17	14.20	14.13	14.18	304,250	-0.04(-0.28%)
Mar 06, 2017	14.22	14.22	14.15	14.22	250,009	-0.03(-0.21%)
Mar 03, 2017	14.13	14.25	14.12	14.25	218,165	+0.11(+0.78%)
Mar 02, 2017	14.17	14.21	14.14	14.14	251,554	-0.10(-0.70%)

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.