Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.45	13.48	13.41	13.43	37,400	-0.05(-0.37%)
May 30, 2017	13.43	13.50	13.43	13.48	36,755	-0.04(-0.26%)
May 26, 2017	13.51	13.55	13.51	13.52	20,837	+0.03(+0.21%)
May 25, 2017	13.61	13.61	13.49	13.49	56,104	-0.07(-0.53%)
May 24, 2017	13.61	13.61	13.55	13.56	19,433	-0.09(-0.63%)
May 23, 2017	13.77	13.77	13.63	13.65	34,469	-0.11(-0.78%)
May 22, 2017	13.75	13.79	13.75	13.76	125,087	+0.06(+0.47%)
May 19, 2017	13.66	13.70	13.64	13.69	33,353	+0.17(+1.27%)
May 18, 2017	13.52	13.57	13.50	13.52	47,511	-0.12(-0.89%)
May 17, 2017	13.62	13.68	13.62	13.64	40,776	+0.09(+0.63%)
May 16, 2017	13.56	13.59	13.54	13.56	54,707	-0.04(-0.26%)
May 15, 2017	13.67	13.67	13.56	13.59	36,790	+0.06(+0.42%)
May 12, 2017	13.51	13.56	13.51	13.53	62,373	+0.08(+0.63%)
May 11, 2017	13.43	13.46	13.41	13.45	16,117	+0.05(+0.38%)
May 10, 2017	13.36	13.45	13.36	13.40	63,483	+0.07(+0.54%)
May 09, 2017	13.40	13.41	13.32	13.33	46,301	-0.04(-0.32%)
May 08, 2017	13.36	13.38	13.33	13.37	91,216	+0.00(+0.00%)
May 05, 2017	13.33	13.39	13.33	13.37	26,614	+0.09(+0.65%)
May 04, 2017	13.34	13.34	13.27	13.28	182,594	-0.16(-1.22%)
May 03, 2017	13.43	13.48	13.41	13.45	35,461	-0.02(-0.16%)
May 02, 2017	13.52	13.56	13.46	13.47	349,011	-0.06(-0.48%)
May 01, 2017	13.53	13.59	13.53	13.53	41,821	+0.05(+0.37%)
Apr 28, 2017	13.46	13.53	13.42	13.48	55,094	+0.06(+0.43%)
Apr 27, 2017	13.40	13.45	13.37	13.43	44,229	-0.01(-0.05%)
Apr 26, 2017	13.44	13.54	13.43	13.43	78,051	-0.06(-0.48%)
Apr 25, 2017	13.38	13.50	13.37	13.50	76,574	+0.06(+0.48%)
Apr 24, 2017	13.47	13.47	13.40	13.43	743,381	-0.04(-0.27%)
Apr 21, 2017	13.54	13.54	13.45	13.47	40,059	-0.03(-0.21%)
Apr 20, 2017	13.60	13.60	13.50	13.50	28,256	-0.10(-0.74%)
Apr 19, 2017	13.78	13.78	13.60	13.60	32,147	-0.14(-1.04%)
Apr 18, 2017	13.73	13.76	13.68	13.74	64,753	-0.06(-0.41%)
Apr 17, 2017	13.77	13.83	13.77	13.80	77,123	+0.02(+0.16%)
Apr 13, 2017	13.82	13.84	13.77	13.78	42,889	+0.04(+0.26%)
Apr 12, 2017	13.93	13.93	13.73	13.74	57,460	-0.04(-0.26%)
Apr 11, 2017	13.70	13.80	13.70	13.78	95,138	+0.08(+0.57%)
Apr 10, 2017	13.68	13.72	13.68	13.70	34,910	+0.00(+0.00%)
Apr 07, 2017	13.72	13.74	13.68	13.70	175,354	-0.01(-0.05%)
Apr 06, 2017	13.73	13.74	13.70	13.71	279,652	-0.01(-0.05%)
Apr 05, 2017	13.80	13.81	13.71	13.71	133,082	+0.03(+0.21%)
Apr 04, 2017	13.66	13.71	13.66	13.68	60,862	+0.03(+0.21%)
Apr 03, 2017	13.78	13.78	13.66	13.66	74,017	-0.08(-0.57%)
Mar 31, 2017	13.70	13.76	13.66	13.73	48,659	+0.03(+0.21%)
Mar 30, 2017	13.75	13.76	13.70	13.71	39,195	-0.04(-0.31%)
Mar 29, 2017	13.76	13.77	13.73	13.75	79,129	+0.04(+0.26%)
Mar 28, 2017	13.75	13.78	13.71	13.71	81,168	-0.01(-0.05%)
Mar 27, 2017	13.73	13.74	13.68	13.72	522,696	-0.01(-0.10%)
Mar 24, 2017	13.77	13.81	13.73	13.73	25,637	-0.05(-0.36%)
Mar 23, 2017	13.78	13.80	13.74	13.78	40,136	+0.01(+0.05%)
Mar 22, 2017	13.74	13.81	13.74	13.78	54,749	-0.01(-0.10%)
Mar 21, 2017	13.83	13.83	13.78	13.79	65,827	-0.02(-0.16%)
Mar 20, 2017	13.81	13.85	13.79	13.81	103,828	+0.04(+0.32%)
Mar 17, 2017	13.75	13.81	13.72	13.77	48,500	+0.02(+0.16%)
Mar 16, 2017	13.81	13.81	13.75	13.75	97,571	+0.01(+0.10%)
Mar 15, 2017	13.70	13.77	13.68	13.73	55,698	+0.10(+0.73%)
Mar 14, 2017	13.64	13.67	13.58	13.63	50,118	-0.06(-0.42%)
Mar 13, 2017	13.76	13.76	13.67	13.69	20,490	+0.02(+0.16%)
Mar 10, 2017	13.65	13.69	13.63	13.67	101,419	+0.01(+0.05%)
Mar 09, 2017	13.73	13.75	13.64	13.66	22,074	-0.10(-0.73%)
Mar 08, 2017	13.84	13.88	13.76	13.76	61,064	-0.11(-0.77%)
Mar 07, 2017	13.98	13.98	13.87	13.87	127,370	-0.18(-1.27%)
Mar 06, 2017	14.11	14.13	14.01	14.05	37,571	-0.01(-0.05%)
Mar 03, 2017	14.02	14.09	13.98	14.06	30,218	+0.06(+0.41%)
Mar 02, 2017	14.07	14.12	13.99	14.00	210,083	-0.17(-1.21%)

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.