Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.32	13.46	13.28	13.43	35,351	+0.12(+0.91%)
May 30, 2017	13.32	13.32	13.26	13.31	38,347	-0.01(-0.09%)
May 26, 2017	13.43	13.43	13.26	13.32	21,003	-0.03(-0.23%)
May 25, 2017	13.35	13.35	13.26	13.35	23,681	+0.10(+0.73%)
May 24, 2017	13.36	13.39	13.23	13.26	40,270	-0.06(-0.46%)
May 23, 2017	13.39	13.39	13.28	13.32	46,495	-0.07(-0.50%)
May 22, 2017	13.31	13.39	13.28	13.38	41,300	+0.12(+0.87%)
May 19, 2017	13.28	13.28	13.15	13.27	50,083	+0.04(+0.29%)
May 18, 2017	13.12	13.29	13.06	13.23	79,393	+0.19(+1.49%)
May 17, 2017	12.98	13.09	12.96	13.04	39,708	+0.03(+0.23%)
May 16, 2017	13.07	13.13	13.01	13.01	60,061	-0.10(-0.74%)
May 15, 2017	13.23	13.23	13.10	13.10	48,793	-0.07(-0.51%)
May 12, 2017	13.29	13.29	13.12	13.17	40,384	-0.06(-0.46%)
May 11, 2017	13.25	13.26	13.16	13.23	29,522	-0.01(-0.09%)
May 10, 2017	13.21	13.29	13.16	13.24	27,456	+0.05(+0.41%)
May 09, 2017	13.12	13.19	13.09	13.19	61,030	+0.11(+0.82%)
May 08, 2017	13.06	13.09	13.03	13.08	23,631	+0.01(+0.11%)
May 05, 2017	12.99	13.08	12.93	13.07	28,555	+0.11(+0.84%)
May 04, 2017	12.94	12.96	12.87	12.96	24,917	+0.02(+0.19%)
May 03, 2017	13.01	13.01	12.87	12.93	69,149	-0.07(-0.56%)
May 02, 2017	12.98	13.01	12.93	13.01	88,763	+0.04(+0.33%)
May 01, 2017	12.97	13.02	12.96	12.96	35,468	-0.01(-0.05%)
Apr 28, 2017	12.98	13.04	12.92	12.97	55,945	-0.01(-0.05%)
Apr 27, 2017	12.97	12.98	12.92	12.98	23,831	+0.04(+0.33%)
Apr 26, 2017	12.98	12.98	12.91	12.93	35,428	+0.00(+0.00%)
Apr 25, 2017	12.94	12.95	12.86	12.93	31,132	-0.01(-0.05%)
Apr 24, 2017	12.90	12.95	12.78	12.94	57,092	+0.08(+0.66%)
Apr 21, 2017	12.92	12.92	12.80	12.86	22,634	-0.03(-0.23%)
Apr 20, 2017	12.89	12.89	12.78	12.89	39,468	-0.01(-0.05%)
Apr 19, 2017	12.83	12.94	12.81	12.89	79,254	+0.12(+0.96%)
Apr 18, 2017	12.74	12.85	12.74	12.77	24,101	+0.02(+0.19%)
Apr 17, 2017	12.75	12.88	12.74	12.74	41,412	+0.02(+0.19%)
Apr 13, 2017	12.74	12.78	12.71	12.72	46,417	-0.05(-0.38%)
Apr 12, 2017	12.82	12.87	12.74	12.77	50,038	-0.07(-0.51%)
Apr 11, 2017	12.80	12.88	12.77	12.84	32,496	+0.05(+0.38%)
Apr 10, 2017	12.78	12.82	12.74	12.79	39,580	+0.02(+0.19%)
Apr 07, 2017	12.74	12.80	12.71	12.76	46,798	+0.02(+0.19%)
Apr 06, 2017	12.76	12.79	12.68	12.74	34,459	+0.04(+0.33%)
Apr 05, 2017	12.78	12.78	12.66	12.70	46,919	-0.02(-0.19%)
Apr 04, 2017	12.66	12.73	12.59	12.72	76,877	-0.06(-0.47%)
Apr 03, 2017	12.72	12.79	12.67	12.78	58,172	+0.05(+0.43%)
Mar 31, 2017	12.65	12.73	12.59	12.73	58,972	+0.11(+0.91%)
Mar 30, 2017	12.62	12.71	12.51	12.61	40,113	+0.08(+0.62%)
Mar 29, 2017	12.52	12.56	12.45	12.53	35,458	+0.07(+0.58%)
Mar 28, 2017	12.42	12.47	12.36	12.46	28,459	+0.07(+0.53%)
Mar 27, 2017	12.44	12.45	12.37	12.40	35,307	-0.07(-0.53%)
Mar 24, 2017	12.42	12.61	12.32	12.46	39,993	+0.07(+0.53%)
Mar 23, 2017	12.37	12.40	12.35	12.40	15,972	+0.10(+0.78%)
Mar 22, 2017	12.30	12.35	12.23	12.30	62,076	-0.06(-0.52%)
Mar 21, 2017	12.38	12.43	12.35	12.36	64,515	-0.08(-0.67%)
Mar 20, 2017	12.23	12.45	12.22	12.45	62,401	+0.22(+1.81%)
Mar 17, 2017	12.17	12.23	12.07	12.23	96,811	+0.10(+0.84%)
Mar 16, 2017	12.18	12.18	12.08	12.13	95,129	+0.02(+0.20%)
Mar 15, 2017	12.06	12.14	11.98	12.10	71,793	+0.12(+1.00%)
Mar 14, 2017	12.02	12.02	11.92	11.98	53,288	+0.00(+0.00%)
Mar 13, 2017	11.99	12.01	11.93	11.98	52,205	-0.05(-0.40%)
Mar 10, 2017	11.97	12.03	11.90	12.03	92,105	+0.17(+1.41%)
Mar 09, 2017	11.94	11.98	11.77	11.86	122,378	-0.11(-0.90%)
Mar 08, 2017	12.06	12.10	11.87	11.97	60,485	-0.14(-1.13%)
Mar 07, 2017	12.18	12.18	12.11	12.11	37,091	-0.07(-0.54%)
Mar 06, 2017	12.20	12.20	12.13	12.17	42,183	-0.07(-0.54%)
Mar 03, 2017	12.23	12.25	12.19	12.24	35,060	+0.02(+0.19%)
Mar 02, 2017	12.19	12.28	12.19	12.22	36,655	-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.