Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.86	13.97	13.85	13.93	2,327,429	+0.09(+0.64%)
May 30, 2017	13.84	13.97	13.76	13.84	1,045,972	-0.03(-0.20%)
May 26, 2017	14.06	14.07	13.79	13.86	848,255	-0.16(-1.12%)
May 25, 2017	14.12	14.22	13.98	14.02	2,141,096	-0.06(-0.44%)
May 24, 2017	14.08	14.22	14.04	14.08	1,523,718	+0.01(+0.10%)
May 23, 2017	14.12	14.21	14.06	14.07	2,010,580	+0.02(+0.15%)
May 22, 2017	13.96	14.10	13.93	14.05	1,946,124	+0.09(+0.64%)
May 19, 2017	13.80	14.00	13.73	13.96	2,240,541	+0.15(+1.09%)
May 18, 2017	13.69	13.85	13.55	13.81	3,838,663	+0.15(+1.10%)
May 17, 2017	13.66	13.79	13.62	13.66	3,232,217	+0.05(+0.35%)
May 16, 2017	13.71	13.73	13.56	13.61	1,269,139	-0.10(-0.70%)
May 15, 2017	13.56	13.88	13.56	13.71	2,262,256	+0.16(+1.16%)
May 12, 2017	13.42	13.64	13.38	13.55	4,303,823	+0.16(+1.18%)
May 11, 2017	13.20	13.45	13.10	13.39	2,147,620	+0.15(+1.14%)
May 10, 2017	13.06	13.28	13.05	13.24	1,992,850	+0.18(+1.42%)
May 09, 2017	13.14	13.20	12.99	13.06	1,563,646	-0.10(-0.73%)
May 08, 2017	13.16	13.25	13.04	13.15	1,946,311	-0.04(-0.31%)
May 05, 2017	13.04	13.20	13.01	13.19	1,517,421	+0.18(+1.37%)
May 04, 2017	12.92	13.06	12.84	13.01	2,576,054	-0.01(-0.11%)
May 03, 2017	13.42	13.44	12.89	13.03	2,324,461	-0.15(-1.14%)
May 02, 2017	13.43	13.45	13.13	13.18	2,350,817	-0.26(-1.94%)
May 01, 2017	13.44	13.53	13.35	13.44	1,756,685	-0.01(-0.05%)
Apr 28, 2017	13.57	13.58	13.38	13.45	1,277,739	-0.16(-1.16%)
Apr 27, 2017	13.62	13.71	13.58	13.60	983,633	-0.02(-0.15%)
Apr 26, 2017	13.71	13.75	13.60	13.62	1,658,118	-0.14(-1.04%)
Apr 25, 2017	13.69	13.82	13.66	13.77	1,946,917	+0.09(+0.65%)
Apr 24, 2017	13.95	13.97	13.52	13.68	1,978,514	-0.23(-1.62%)
Apr 21, 2017	13.93	13.96	13.87	13.90	1,533,691	-0.01(-0.05%)
Apr 20, 2017	13.93	13.97	13.84	13.91	1,454,034	-0.01(-0.05%)
Apr 19, 2017	13.93	14.01	13.89	13.92	1,650,907	-0.02(-0.15%)
Apr 18, 2017	13.84	13.96	13.83	13.94	1,408,306	+0.09(+0.64%)
Apr 17, 2017	13.70	13.87	13.69	13.85	2,075,268	+0.17(+1.25%)
Apr 13, 2017	13.80	13.85	13.62	13.68	2,450,648	-0.08(-0.55%)
Apr 12, 2017	13.83	13.85	13.69	13.75	2,411,590	-0.07(-0.50%)
Apr 11, 2017	13.77	13.84	13.71	13.82	1,467,142	+0.11(+0.80%)
Apr 10, 2017	13.69	13.75	13.63	13.71	1,766,613	+0.05(+0.35%)
Apr 07, 2017	13.52	13.68	13.48	13.67	2,469,256	+0.21(+1.58%)
Apr 06, 2017	13.37	13.53	13.32	13.45	4,161,091	+0.08(+0.56%)
Apr 05, 2017	13.39	13.50	13.34	13.38	2,998,126	-0.04(-0.31%)
Apr 04, 2017	13.54	13.60	13.37	13.42	1,991,634	-0.15(-1.11%)
Apr 03, 2017	13.60	13.67	13.51	13.57	2,843,668	+0.12(+0.89%)
Mar 31, 2017	13.43	13.53	13.38	13.45	4,807,803	+0.07(+0.51%)
Mar 30, 2017	13.34	13.40	13.23	13.38	2,065,225	+0.01(+0.05%)
Mar 29, 2017	13.35	13.42	13.28	13.38	1,602,949	+0.01(+0.05%)
Mar 28, 2017	13.25	13.37	13.12	13.37	2,756,991	+0.13(+0.97%)
Mar 27, 2017	13.17	13.35	13.15	13.24	2,486,273	+0.07(+0.51%)
Mar 24, 2017	13.12	13.23	13.05	13.17	2,323,703	+0.12(+0.88%)
Mar 23, 2017	12.91	13.21	12.82	13.06	2,138,945	+0.15(+1.15%)
Mar 22, 2017	12.83	12.91	12.68	12.91	2,954,491	+0.15(+1.17%)
Mar 21, 2017	12.85	12.89	12.65	12.76	3,512,457	-0.03(-0.21%)
Mar 20, 2017	12.85	12.92	12.73	12.79	2,689,844	-0.09(-0.68%)
Mar 17, 2017	12.77	12.89	12.69	12.87	2,281,782	+0.14(+1.12%)
Mar 16, 2017	12.68	12.86	12.66	12.73	3,623,048	+0.02(+0.16%)
Mar 15, 2017	12.44	12.76	12.43	12.71	4,223,940	+0.25(+2.01%)
Mar 14, 2017	12.33	12.50	12.31	12.46	15,267,847	-0.33(-2.59%)
Mar 13, 2017		12.91	12.76	12.79	1,369,034	+0.00(+0.00%)
Mar 10, 2017	12.85	12.98	12.67	12.79	1,267,592	+0.08(+0.64%)
Mar 09, 2017	12.87	12.98	12.66	12.71	1,077,840	-0.20(-1.57%)
Mar 08, 2017	13.21	13.21	12.91	12.91	1,008,010	-0.37(-2.75%)
Mar 07, 2017	13.24	13.33	13.19	13.28	1,040,805	-0.01(-0.10%)
Mar 06, 2017	13.33	13.38	13.21	13.29	1,143,623	-0.11(-0.81%)
Mar 03, 2017	13.40	13.40	13.22	13.40	864,042	+0.01(+0.05%)
Mar 02, 2017	13.38	13.51	13.33	13.40	940,012	+0.00(+0.00%)

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.