Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.25	13.39	13.21	13.36	35,550	+0.12(+0.91%)
May 30, 2017	13.25	13.25	13.19	13.24	38,563	-0.01(-0.09%)
May 26, 2017	13.36	13.36	13.18	13.25	21,121	-0.03(-0.23%)
May 25, 2017	13.27	13.28	13.19	13.28	23,814	+0.10(+0.73%)
May 24, 2017	13.29	13.32	13.15	13.18	40,496	-0.06(-0.46%)
May 23, 2017	13.32	13.32	13.21	13.24	46,756	-0.07(-0.50%)
May 22, 2017	13.23	13.32	13.21	13.31	41,532	+0.12(+0.87%)
May 19, 2017	13.20	13.20	13.08	13.19	50,365	+0.04(+0.29%)
May 18, 2017	13.05	13.21	12.98	13.16	79,840	+0.19(+1.48%)
May 17, 2017	12.91	13.02	12.89	12.96	39,931	+0.03(+0.23%)
May 16, 2017	12.99	13.05	12.93	12.93	60,399	-0.10(-0.74%)
May 15, 2017	13.16	13.16	13.03	13.03	49,067	-0.07(-0.50%)
May 12, 2017	13.22	13.22	13.05	13.10	40,611	-0.06(-0.46%)
May 11, 2017	13.18	13.19	13.09	13.16	29,688	-0.01(-0.09%)
May 10, 2017	13.14	13.21	13.08	13.17	27,610	+0.05(+0.41%)
May 09, 2017	13.05	13.12	13.02	13.11	61,373	+0.11(+0.82%)
May 08, 2017	12.99	13.02	12.96	13.01	23,764	+0.01(+0.11%)
May 05, 2017	12.92	13.00	12.85	12.99	28,716	+0.11(+0.84%)
May 04, 2017	12.87	12.89	12.80	12.89	25,057	+0.02(+0.19%)
May 03, 2017	12.93	12.93	12.80	12.86	69,538	-0.07(-0.56%)
May 02, 2017	12.91	12.93	12.86	12.93	89,263	+0.04(+0.33%)
May 01, 2017	12.90	12.95	12.89	12.89	35,667	-0.01(-0.05%)
Apr 28, 2017	12.90	12.96	12.85	12.90	56,260	-0.01(-0.05%)
Apr 27, 2017	12.90	12.90	12.85	12.90	23,965	+0.04(+0.33%)
Apr 26, 2017	12.90	12.91	12.84	12.86	35,628	+0.00(+0.00%)
Apr 25, 2017	12.87	12.88	12.79	12.86	31,307	-0.01(-0.05%)
Apr 24, 2017	12.83	12.87	12.71	12.87	57,414	+0.08(+0.66%)
Apr 21, 2017	12.84	12.84	12.73	12.78	22,761	-0.03(-0.23%)
Apr 20, 2017	12.81	12.82	12.71	12.81	39,690	-0.01(-0.05%)
Apr 19, 2017	12.75	12.87	12.74	12.82	79,700	+0.12(+0.96%)
Apr 18, 2017	12.67	12.78	12.67	12.70	24,236	+0.02(+0.19%)
Apr 17, 2017	12.68	12.81	12.67	12.67	41,645	+0.02(+0.19%)
Apr 13, 2017	12.67	12.71	12.64	12.65	46,678	-0.05(-0.38%)
Apr 12, 2017	12.75	12.79	12.67	12.70	50,320	-0.07(-0.51%)
Apr 11, 2017	12.73	12.81	12.70	12.76	32,679	+0.05(+0.38%)
Apr 10, 2017	12.70	12.75	12.67	12.72	39,803	+0.02(+0.19%)
Apr 07, 2017	12.67	12.73	12.64	12.69	47,061	+0.02(+0.19%)
Apr 06, 2017	12.69	12.72	12.61	12.67	34,653	+0.04(+0.33%)
Apr 05, 2017	12.70	12.70	12.59	12.63	47,183	-0.02(-0.19%)
Apr 04, 2017	12.59	12.66	12.52	12.65	77,310	-0.06(-0.47%)
Apr 03, 2017	12.65	12.72	12.60	12.71	58,500	+0.05(+0.43%)
Mar 31, 2017	12.58	12.66	12.52	12.66	59,304	+0.11(+0.91%)
Mar 30, 2017	12.55	12.64	12.44	12.54	40,338	+0.08(+0.62%)
Mar 29, 2017	12.45	12.49	12.38	12.46	35,658	+0.07(+0.58%)
Mar 28, 2017	12.35	12.40	12.29	12.39	28,619	+0.07(+0.53%)
Mar 27, 2017	12.37	12.38	12.30	12.33	35,506	-0.07(-0.53%)
Mar 24, 2017	12.35	12.54	12.26	12.39	40,218	+0.07(+0.53%)
Mar 23, 2017	12.30	12.33	12.29	12.33	16,061	+0.10(+0.78%)
Mar 22, 2017	12.23	12.29	12.16	12.23	62,426	-0.06(-0.52%)
Mar 21, 2017	12.31	12.36	12.28	12.30	64,878	-0.08(-0.67%)
Mar 20, 2017	12.16	12.38	12.15	12.38	62,752	+0.22(+1.81%)
Mar 17, 2017	12.11	12.16	12.00	12.16	97,356	+0.10(+0.84%)
Mar 16, 2017	12.11	12.11	12.01	12.06	95,664	+0.02(+0.20%)
Mar 15, 2017	11.99	12.07	11.91	12.03	72,197	+0.12(+1.00%)
Mar 14, 2017	11.96	11.96	11.85	11.91	53,588	+0.00(+0.00%)
Mar 13, 2017	11.93	11.94	11.86	11.91	52,499	-0.05(-0.40%)
Mar 10, 2017	11.90	11.96	11.83	11.96	92,624	+0.17(+1.41%)
Mar 09, 2017	11.87	11.91	11.70	11.80	123,067	-0.11(-0.90%)
Mar 08, 2017	11.99	12.03	11.80	11.90	60,826	-0.14(-1.13%)
Mar 07, 2017	12.11	12.11	12.04	12.04	37,299	-0.07(-0.54%)
Mar 06, 2017	12.13	12.13	12.06	12.11	42,421	-0.07(-0.54%)
Mar 03, 2017	12.16	12.18	12.12	12.17	35,257	+0.02(+0.20%)
Mar 02, 2017	12.12	12.21	12.12	12.15	36,862	-0.02(-0.19%)

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.