Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.21	13.21	13.06	13.09	89,763	-0.11(-0.84%)
May 30, 2017	13.17	13.25	13.08	13.20	103,457	-0.03(-0.24%)
May 26, 2017	13.19	13.31	13.16	13.23	85,091	+0.01(+0.06%)
May 25, 2017	13.16	13.31	13.05	13.22	84,913	+0.13(+0.97%)
May 24, 2017	13.47	13.48	13.05	13.09	138,076	-0.37(-2.77%)
May 23, 2017	13.41	13.54	13.25	13.47	83,793	+0.10(+0.77%)
May 22, 2017	13.32	13.40	13.22	13.36	55,526	+0.08(+0.60%)
May 19, 2017	13.32	13.46	13.21	13.28	247,199	-0.06(-0.42%)
May 18, 2017	13.21	13.52	13.21	13.34	96,648	+0.03(+0.24%)
May 17, 2017	13.56	13.66	13.28	13.31	168,003	-0.52(-3.79%)
May 16, 2017	13.96	13.96	13.76	13.83	78,325	-0.02(-0.17%)
May 15, 2017	13.77	13.96	13.77	13.86	95,287	+0.10(+0.69%)
May 12, 2017	13.85	13.88	13.71	13.76	75,422	-0.13(-0.92%)
May 11, 2017	14.12	14.14	13.86	13.89	92,653	-0.29(-2.07%)
May 10, 2017	14.12	14.24	14.11	14.18	90,104	+0.02(+0.17%)
May 09, 2017	14.25	14.46	14.06	14.16	88,641	-0.07(-0.50%)
May 08, 2017	14.18	14.31	14.18	14.23	107,370	+0.02(+0.11%)
May 05, 2017	14.49	14.50	14.17	14.21	127,329	-0.22(-1.51%)
May 04, 2017	14.52	14.67	14.37	14.43	90,480	-0.01(-0.08%)
May 03, 2017	14.35	14.50	14.31	14.44	141,199	-0.08(-0.54%)
May 02, 2017	14.70	14.73	14.44	14.52	86,677	-0.20(-1.34%)
May 01, 2017	14.64	14.94	14.52	14.72	189,261	+0.17(+1.20%)
Apr 28, 2017	14.93	15.10	14.54	14.55	130,770	-0.43(-2.85%)
Apr 27, 2017	14.86	15.02	14.85	14.97	171,907	+0.11(+0.75%)
Apr 26, 2017	14.62	14.98	14.61	14.86	127,923	+0.21(+1.40%)
Apr 25, 2017	14.71	14.80	14.60	14.66	110,176	+0.08(+0.54%)
Apr 24, 2017	14.56	14.65	14.45	14.58	138,787	+0.25(+1.77%)
Apr 21, 2017	14.37	14.40	14.25	14.33	123,578	-0.06(-0.39%)
Apr 20, 2017	14.24	14.40	14.19	14.38	125,464	+0.19(+1.37%)
Apr 19, 2017	14.04	14.27	14.04	14.19	127,526	+0.19(+1.39%)
Apr 18, 2017	13.98	14.13	13.91	13.99	96,167	-0.04(-0.28%)
Apr 17, 2017	13.84	14.06	13.80	14.03	195,405	+0.25(+1.84%)
Apr 13, 2017	13.99	14.02	13.74	13.78	222,268	-0.27(-1.92%)
Apr 12, 2017	14.33	14.33	14.03	14.05	90,526	-0.32(-2.20%)
Apr 11, 2017	13.89	14.40	13.89	14.37	293,651	+0.44(+3.18%)
Apr 10, 2017	13.94	14.18	13.80	13.92	113,825	-0.06(-0.40%)
Apr 07, 2017	13.95	14.07	13.91	13.98	99,538	-0.04(-0.28%)
Apr 06, 2017	13.83	14.05	13.80	14.02	112,770	+0.19(+1.37%)
Apr 05, 2017	14.07	14.21	13.82	13.83	125,023	-0.17(-1.24%)
Apr 04, 2017	13.91	14.06	13.88	14.00	148,337	+0.01(+0.06%)
Apr 03, 2017	14.32	14.39	13.97	13.99	132,961	-0.27(-1.89%)
Mar 31, 2017	14.17	14.46	14.17	14.26	278,744	-0.10(-0.72%)
Mar 30, 2017	14.03	14.39	14.03	14.37	129,848	+0.35(+2.48%)
Mar 29, 2017	14.05	14.10	13.95	14.02	73,304	-0.09(-0.62%)
Mar 28, 2017	14.00	14.12	13.85	14.10	162,408	+0.05(+0.34%)
Mar 27, 2017	13.87	14.11	13.71	14.06	88,351	-0.05(-0.34%)
Mar 24, 2017	14.06	14.21	14.01	14.10	108,650	+0.06(+0.45%)
Mar 23, 2017	13.80	14.15	13.80	14.04	87,934	+0.21(+1.55%)
Mar 22, 2017	13.99	14.05	13.77	13.83	162,832	-0.16(-1.13%)
Mar 21, 2017	14.60	14.67	13.98	13.99	190,528	-0.57(-3.92%)
Mar 20, 2017	14.59	14.67	14.43	14.56	116,333	-0.04(-0.27%)
Mar 17, 2017	14.31	14.69	14.03	14.60	514,948	+0.14(+0.99%)
Mar 16, 2017	14.41	14.56	14.37	14.45	93,075	+0.06(+0.44%)
Mar 15, 2017	14.47	14.61	14.33	14.39	156,212	-0.06(-0.38%)
Mar 14, 2017	14.35	14.48	14.29	14.44	83,023	+0.03(+0.22%)
Mar 13, 2017	14.35	14.51	14.29	14.41	64,523	+0.04(+0.28%)
Mar 10, 2017	14.45	14.52	14.28	14.37	84,190	+0.02(+0.11%)
Mar 09, 2017	14.43	14.58	14.33	14.36	109,432	-0.05(-0.33%)
Mar 08, 2017	14.67	14.84	14.40	14.40	82,481	-0.18(-1.25%)
Mar 07, 2017	14.67	14.79	14.57	14.59	109,658	-0.10(-0.65%)
Mar 06, 2017	14.75	14.79	14.66	14.68	81,277	-0.13(-0.86%)
Mar 03, 2017	14.96	15.04	14.80	14.81	101,183	-0.10(-0.69%)
Mar 02, 2017	15.19	15.19	14.90	14.91	410,354	-0.29(-1.88%)

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.