Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.47	13.55	13.45	13.52	40,846	-0.07(-0.52%)
May 30, 2017	13.59	13.62	13.54	13.59	266,463	-0.08(-0.61%)
May 26, 2017	13.67	13.67	13.67	13.67	424	+0.03(+0.23%)
May 25, 2017	13.94	13.94	13.63	13.64	12,965	-0.19(-1.35%)
May 24, 2017	13.89	13.92	13.82	13.83	31,525	-0.09(-0.64%)
May 23, 2017	13.96	13.98	13.92	13.92	2,719	-0.08(-0.57%)
May 22, 2017	13.97	14.01	13.97	14.00	7,209	+0.13(+0.93%)
May 19, 2017	13.78	13.88	13.78	13.87	6,613	+0.22(+1.64%)
May 18, 2017	13.67	13.69	13.64	13.65	4,021	-0.08(-0.56%)
May 17, 2017	13.71	13.75	13.68	13.72	84,432	+0.04(+0.31%)
May 16, 2017	13.61	13.71	13.61	13.68	9,751	+0.07(+0.51%)
May 15, 2017	13.47	13.71	12.38	13.61	52,145	+0.03(+0.22%)
May 12, 2017	13.46	13.59	13.46	13.58	5,037	+0.04(+0.30%)
May 11, 2017	13.55	13.57	13.52	13.54	29,018	+0.04(+0.29%)
May 10, 2017	13.38	13.52	13.38	13.50	11,944	+0.12(+0.90%)
May 09, 2017	13.52	13.52	13.33	13.38	9,719	-0.03(-0.22%)
May 08, 2017	13.47	13.47	13.32	13.41	7,508	-0.06(-0.45%)
May 05, 2017	11.97	13.50	11.97	13.47	15,421	+0.18(+1.36%)
May 04, 2017	13.52	13.52	13.29	13.29	10,914	-0.30(-2.21%)
May 03, 2017	13.58	13.64	13.58	13.59	17,662	-0.08(-0.59%)
May 02, 2017	13.76	13.78	13.67	13.67	22,464	-0.14(-0.99%)
May 01, 2017	13.72	13.87	13.72	13.81	21,365	+0.10(+0.71%)
Apr 28, 2017	13.78	13.80	13.69	13.71	25,490	+0.03(+0.22%)
Apr 27, 2017	13.64	13.70	13.60	13.68	11,894	-0.05(-0.33%)
Apr 26, 2017	13.84	13.84	13.71	13.72	151,761	-0.12(-0.83%)
Apr 25, 2017	13.68	13.85	13.68	13.84	14,004	+0.10(+0.71%)
Apr 24, 2017	14.10	14.10	13.68	13.74	5,366	+0.01(+0.09%)
Apr 21, 2017	13.75	13.78	13.73	13.73	9,694	-0.12(-0.87%)
Apr 20, 2017	13.84	13.90	13.80	13.85	3,226	+0.01(+0.07%)
Apr 19, 2017	14.18	14.18	13.82	13.84	19,548	-0.21(-1.49%)
Apr 18, 2017	14.11	14.11	13.98	14.05	23,527	-0.11(-0.78%)
Apr 17, 2017	14.34	14.34	14.16	14.16	40,024	-0.05(-0.35%)
Apr 13, 2017	14.14	14.26	14.14	14.21	40,860	+0.07(+0.50%)
Apr 12, 2017	14.21	14.21	14.14	14.14	387,181	-0.05(-0.35%)
Apr 11, 2017	14.18	14.21	14.16	14.19	3,029	-0.01(-0.07%)
Apr 10, 2017	14.18	14.21	14.12	14.20	66,857	+0.02(+0.14%)
Apr 07, 2017	14.19	14.19	14.05	14.18	6,381	+0.05(+0.35%)
Apr 06, 2017	14.13	14.14	14.09	14.13	8,120	+0.00(+0.00%)
Apr 05, 2017	14.14	14.14	14.06	14.13	3,896	+0.13(+0.93%)
Apr 04, 2017	14.01	14.07	13.99	14.00	265,638	+0.05(+0.36%)
Apr 03, 2017	14.08	14.09	13.91	13.95	77,084	-0.16(-1.13%)
Mar 31, 2017	14.12	14.12	13.97	14.11	17,338	+0.05(+0.36%)
Mar 30, 2017	14.05	14.09	14.01	14.06	23,404	+0.00(+0.00%)
Mar 29, 2017	13.88	14.06	13.88	14.06	21,911	+0.15(+1.08%)
Mar 28, 2017	13.89	13.99	13.89	13.91	16,480	+0.05(+0.36%)
Mar 27, 2017	13.75	13.92	13.72	13.86	37,464	-0.05(-0.36%)
Mar 24, 2017	13.89	13.91	13.85	13.91	15,858	+0.03(+0.22%)
Mar 23, 2017	13.89	13.94	13.86	13.88	17,194	-0.02(-0.14%)
Mar 22, 2017	13.87	13.95	13.83	13.90	119,860	+0.02(+0.14%)
Mar 21, 2017	14.12	14.12	13.88	13.88	106,191	-0.14(-1.00%)
Mar 20, 2017	13.94	14.06	13.94	14.02	22,188	-0.02(-0.14%)
Mar 17, 2017	14.04	14.08	14.02	14.04	16,192	-0.01(-0.07%)
Mar 16, 2017	14.09	14.09	14.05	14.05	11,921	+0.05(+0.38%)
Mar 15, 2017	13.89	14.03	13.89	14.00	14,293	+0.10(+0.69%)
Mar 14, 2017	13.78	13.90	13.78	13.90	36,106	-0.04(-0.29%)
Mar 13, 2017	13.85	13.96	13.85	13.94	11,229	+0.05(+0.36%)
Mar 10, 2017	13.97	13.97	13.89	13.89	9,403	-0.09(-0.64%)
Mar 09, 2017	14.00	14.10	13.93	13.98	18,187	-0.19(-1.34%)
Mar 08, 2017	14.34	14.34	14.03	14.17	42,139	-0.17(-1.20%)
Mar 07, 2017	14.42	14.42	14.32	14.34	8,822	-0.12(-0.82%)
Mar 06, 2017	14.56	14.56	14.45	14.46	24,775	-0.06(-0.40%)
Mar 03, 2017	14.48	14.52	14.43	14.52	10,014	+0.08(+0.56%)
Mar 02, 2017	14.59	14.59	14.44	14.44	3,583	-0.31(-2.12%)

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.