Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.65	13.75	13.63	13.71	2,364,431	+0.09(+0.64%)
May 30, 2017	13.62	13.75	13.55	13.62	1,062,601	-0.03(-0.20%)
May 26, 2017	13.84	13.85	13.57	13.65	861,741	-0.16(-1.12%)
May 25, 2017	13.90	14.00	13.76	13.80	2,175,136	-0.06(-0.44%)
May 24, 2017	13.86	14.00	13.82	13.86	1,547,942	+0.01(+0.10%)
May 23, 2017	13.90	13.99	13.84	13.85	2,042,544	+0.02(+0.15%)
May 22, 2017	13.74	13.88	13.71	13.83	1,977,064	+0.09(+0.64%)
May 19, 2017	13.59	13.78	13.51	13.74	2,276,161	+0.15(+1.09%)
May 18, 2017	13.48	13.63	13.34	13.59	3,899,691	+0.15(+1.10%)
May 17, 2017	13.44	13.57	13.41	13.44	3,283,604	+0.05(+0.35%)
May 16, 2017	13.49	13.52	13.35	13.40	1,289,316	-0.09(-0.70%)
May 15, 2017	13.34	13.66	13.34	13.49	2,298,222	+0.15(+1.16%)
May 12, 2017	13.21	13.42	13.18	13.34	4,372,246	+0.16(+1.18%)
May 11, 2017	12.99	13.24	12.89	13.18	2,181,763	+0.15(+1.14%)
May 10, 2017	12.86	13.07	12.84	13.03	2,024,533	+0.18(+1.42%)
May 09, 2017	12.93	12.99	12.79	12.85	1,588,505	-0.09(-0.73%)
May 08, 2017	12.95	13.04	12.84	12.95	1,977,254	-0.04(-0.31%)
May 05, 2017	12.84	12.99	12.81	12.99	1,541,545	+0.18(+1.37%)
May 04, 2017	12.72	12.85	12.64	12.81	2,617,009	-0.01(-0.10%)
May 03, 2017	13.21	13.23	12.69	12.82	2,361,416	-0.15(-1.14%)
May 02, 2017	13.22	13.24	12.93	12.97	2,388,191	-0.26(-1.94%)
May 01, 2017	13.23	13.32	13.14	13.23	1,784,613	-0.01(-0.05%)
Apr 28, 2017	13.36	13.37	13.17	13.24	1,298,053	-0.15(-1.16%)
Apr 27, 2017	13.41	13.50	13.36	13.39	999,271	-0.02(-0.15%)
Apr 26, 2017	13.50	13.53	13.39	13.41	1,684,479	-0.14(-1.04%)
Apr 25, 2017	13.47	13.61	13.44	13.55	1,977,870	+0.09(+0.65%)
Apr 24, 2017	13.73	13.75	13.31	13.46	2,009,969	-0.22(-1.62%)
Apr 21, 2017	13.71	13.74	13.65	13.69	1,558,074	-0.01(-0.05%)
Apr 20, 2017	13.71	13.75	13.63	13.69	1,477,151	-0.01(-0.05%)
Apr 19, 2017	13.71	13.79	13.67	13.70	1,677,154	-0.02(-0.15%)
Apr 18, 2017	13.62	13.74	13.61	13.72	1,430,695	+0.09(+0.64%)
Apr 17, 2017	13.48	13.65	13.48	13.63	2,108,261	+0.17(+1.25%)
Apr 13, 2017	13.59	13.63	13.40	13.46	2,489,609	-0.07(-0.55%)
Apr 12, 2017	13.61	13.63	13.47	13.54	2,449,930	-0.07(-0.50%)
Apr 11, 2017	13.55	13.63	13.49	13.61	1,490,467	+0.11(+0.80%)
Apr 10, 2017	13.48	13.54	13.42	13.50	1,794,699	+0.05(+0.35%)
Apr 07, 2017	13.31	13.46	13.27	13.45	2,508,512	+0.21(+1.58%)
Apr 06, 2017	13.16	13.32	13.11	13.24	4,227,245	+0.07(+0.56%)
Apr 05, 2017	13.18	13.29	13.13	13.17	3,045,791	-0.04(-0.31%)
Apr 04, 2017	13.32	13.38	13.16	13.21	2,023,297	-0.15(-1.11%)
Apr 03, 2017	13.39	13.46	13.30	13.36	2,888,877	+0.12(+0.89%)
Mar 31, 2017	13.22	13.32	13.17	13.24	4,884,239	+0.07(+0.51%)
Mar 30, 2017	13.13	13.19	13.02	13.17	2,098,058	+0.01(+0.05%)
Mar 29, 2017	13.15	13.21	13.07	13.17	1,628,433	+0.01(+0.05%)
Mar 28, 2017	13.05	13.16	12.92	13.16	2,800,823	+0.13(+0.97%)
Mar 27, 2017	12.97	13.14	12.95	13.03	2,525,800	+0.07(+0.51%)
Mar 24, 2017	12.92	13.03	12.85	12.97	2,360,646	+0.11(+0.88%)
Mar 23, 2017	12.71	13.00	12.62	12.85	2,172,950	+0.15(+1.15%)
Mar 22, 2017	12.63	12.71	12.48	12.71	3,001,462	+0.15(+1.17%)
Mar 21, 2017	12.65	12.69	12.45	12.56	3,568,299	-0.03(-0.21%)
Mar 20, 2017	12.65	12.72	12.53	12.59	2,732,608	-0.09(-0.68%)
Mar 17, 2017	12.57	12.69	12.49	12.67	2,318,059	+0.14(+1.12%)
Mar 16, 2017	12.48	12.66	12.46	12.53	3,680,648	+0.02(+0.16%)
Mar 15, 2017	12.25	12.56	12.23	12.51	4,291,094	+0.25(+2.01%)
Mar 14, 2017	12.14	12.31	12.11	12.27	15,510,579	-0.33(-2.59%)
Mar 13, 2017		12.71	12.56	12.59	1,390,799	+0.00(+0.00%)
Mar 10, 2017	12.65	12.77	12.47	12.59	1,287,745	+0.08(+0.64%)
Mar 09, 2017	12.67	12.78	12.46	12.51	1,094,976	-0.20(-1.57%)
Mar 08, 2017	13.00	13.00	12.71	12.71	1,024,036	-0.36(-2.75%)
Mar 07, 2017	13.03	13.13	12.99	13.07	1,057,352	-0.01(-0.10%)
Mar 06, 2017	13.13	13.17	13.00	13.09	1,161,805	-0.11(-0.81%)
Mar 03, 2017	13.19	13.19	13.01	13.19	877,779	+0.01(+0.05%)
Mar 02, 2017	13.17	13.30	13.12	13.19	954,957	+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.