Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.24	14.31	14.24	14.25	2,792	-0.00(-0.02%)
May 30, 2017	14.20	14.25	14.18	14.25	8,036	-0.01(-0.04%)
May 26, 2017	14.25	14.36	14.21	14.26	4,696	+0.01(+0.06%)
May 25, 2017	14.76	14.76	14.07	14.25	5,497	+0.03(+0.20%)
May 24, 2017	14.28	14.36	14.17	14.22	5,295	+0.05(+0.36%)
May 23, 2017	14.00	14.17	14.00	14.17	17,053	+0.06(+0.43%)
May 22, 2017	14.05	14.11	14.05	14.11	14,381	+0.10(+0.72%)
May 19, 2017	13.92	14.11	13.92	14.01	7,775	+0.02(+0.11%)
May 18, 2017	13.98	14.00	13.90	13.99	11,800	-0.02(-0.11%)
May 17, 2017	13.95	14.01	13.95	14.01	7,271	+0.02(+0.12%)
May 16, 2017	14.00	14.01	13.96	13.99	7,975	+0.04(+0.30%)
May 15, 2017	14.00	14.04	13.93	13.95	6,170	+0.05(+0.36%)
May 12, 2017	13.95	13.95	13.82	13.90	26,750	+0.12(+0.84%)
May 11, 2017	13.96	14.00	13.78	13.78	97,445	-0.13(-0.91%)
May 10, 2017	13.93	13.95	13.85	13.91	38,580	-0.05(-0.36%)
May 09, 2017	13.92	14.00	13.88	13.96	63,077	+0.01(+0.07%)
May 08, 2017	13.95	14.06	13.81	13.95	49,062	+0.10(+0.72%)
May 05, 2017	13.93	14.00	13.80	13.85	21,671	+0.04(+0.29%)
May 04, 2017	13.89	13.93	13.81	13.81	6,300	-0.02(-0.14%)
May 03, 2017	13.95	13.95	13.83	13.83	10,797	-0.07(-0.50%)
May 02, 2017	13.93	13.99	13.86	13.90	19,278	+0.05(+0.35%)
May 01, 2017	13.90	13.95	13.85	13.85	21,070	+0.00(+0.01%)
Apr 28, 2017	13.90	13.90	13.85	13.85	29,749	-0.07(-0.50%)
Apr 27, 2017	14.00	14.00	13.92	13.92	15,884	-0.03(-0.22%)
Apr 26, 2017	14.02	14.02	13.90	13.95	18,458	-0.04(-0.32%)
Apr 25, 2017	13.83	14.01	13.77	13.99	30,005	+0.24(+1.78%)
Apr 24, 2017	13.75	13.92	13.60	13.75	52,967	+0.15(+1.09%)
Apr 21, 2017	13.60	13.65	13.39	13.60	33,122	+0.33(+2.50%)
Apr 20, 2017	13.30	13.38	13.21	13.27	9,175	+0.07(+0.52%)
Apr 19, 2017	13.46	13.47	13.04	13.20	22,550	-0.30(-2.21%)
Apr 18, 2017	13.71	13.75	13.50	13.50	25,380	-0.20(-1.47%)
Apr 17, 2017	13.75	13.75	13.68	13.70	6,430	-0.05(-0.36%)
Apr 13, 2017	13.75	13.83	13.72	13.75	2,968	+0.00(+0.02%)
Apr 12, 2017	13.80	13.85	13.65	13.75	3,445	+0.00(+0.02%)
Apr 11, 2017	13.80	13.80	13.51	13.75	3,811	+0.09(+0.63%)
Apr 10, 2017	13.72	13.75	13.52	13.66	4,496	-0.04(-0.29%)
Apr 07, 2017	13.49	13.75	13.49	13.70	12,450	+0.20(+1.48%)
Apr 06, 2017	13.56	13.56	13.40	13.50	3,425	+0.00(+0.00%)
Apr 05, 2017	13.40	13.51	13.30	13.50	11,120	+0.18(+1.35%)
Apr 04, 2017	13.22	13.38	13.19	13.32	4,900	+0.22(+1.68%)
Apr 03, 2017	13.10	13.10	13.09	13.10	1,500	-0.15(-1.14%)
Mar 31, 2017	13.36	13.36	13.25	13.25	2,280	-0.19(-1.45%)
Mar 30, 2017	13.40	13.45	13.40	13.45	2,050	+0.05(+0.36%)
Mar 29, 2017	13.34	13.40	13.34	13.40	6,700	-0.00(-0.01%)
Mar 28, 2017	13.40	13.46	13.37	13.40	1,324	+0.05(+0.37%)
Mar 27, 2017	13.17	13.35	13.02	13.35	5,732	+0.56(+4.35%)
Mar 24, 2017	12.91	13.00	12.76	12.79	3,816	-0.21(-1.59%)
Mar 23, 2017	12.69	13.00	12.59	13.00	9,220	+0.16(+1.23%)
Mar 22, 2017	12.97	13.00	12.84	12.84	2,281	-0.24(-1.80%)
Mar 21, 2017	13.49	13.50	13.08	13.08	3,850	-0.18(-1.35%)
Mar 20, 2017	13.64	13.64	13.26	13.26	17,477	+0.07(+0.50%)
Mar 17, 2017	13.35	13.66	13.19	13.19	10,588	+0.18(+1.35%)
Mar 16, 2017	13.18	13.20	13.01	13.01	7,890	-0.18(-1.35%)
Mar 15, 2017	13.15	13.23	13.14	13.19	6,682	+0.05(+0.36%)
Mar 14, 2017	13.11	13.33	12.98	13.14	15,035	+0.17(+1.34%)
Mar 13, 2017	12.94	13.08	12.94	12.97	20,024	+0.12(+0.93%)
Mar 10, 2017	12.70	12.85	12.61	12.85	3,915	-0.04(-0.34%)
Mar 09, 2017	12.69	12.89	12.69	12.89	3,360	+0.14(+1.08%)
Mar 08, 2017	12.77	12.77	12.64	12.76	10,720	+0.03(+0.22%)
Mar 07, 2017	12.51	12.73	12.51	12.73	12,958	+0.09(+0.73%)
Mar 06, 2017	12.54	12.66	12.54	12.64	3,200	+0.06(+0.45%)
Mar 03, 2017	12.63	12.63	12.44	12.58	4,365	-0.16(-1.29%)
Mar 02, 2017	12.75	12.78	12.73	12.74	6,700	+0.09(+0.74%)

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.