Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.98	13.09	12.88	13.03	31,083	+0.06(+0.44%)
May 30, 2017	12.95	13.01	12.92	12.97	38,789	-0.02(-0.19%)
May 26, 2017	12.86	13.53	12.86	13.00	58,215	+0.07(+0.50%)
May 25, 2017	12.88	12.95	12.77	12.93	44,754	+0.25(+1.99%)
May 24, 2017	12.63	12.79	12.62	12.68	27,680	-0.04(-0.32%)
May 23, 2017	12.51	12.79	12.45	12.72	16,199	+0.28(+2.22%)
May 22, 2017	12.58	12.59	12.38	12.45	45,617	+0.03(+0.26%)
May 19, 2017	12.40	12.45	12.39	12.41	41,935	+0.01(+0.07%)
May 18, 2017	13.15	13.15	12.40	12.40	36,413	+0.05(+0.39%)
May 17, 2017	12.40	12.93	12.33	12.36	55,086	-0.20(-1.56%)
May 16, 2017	12.58	12.59	12.41	12.55	34,519	+0.08(+0.65%)
May 15, 2017	12.40	12.48	12.40	12.47	26,032	+0.07(+0.52%)
May 12, 2017	12.40	12.50	12.32	12.40	37,067	+0.00(+0.00%)
May 11, 2017	12.40	12.42	12.27	12.40	32,912	+0.00(+0.00%)
May 10, 2017	12.40	12.51	12.40	12.40	16,085	-0.01(-0.07%)
May 09, 2017	12.40	12.48	12.36	12.41	40,317	-0.01(-0.07%)
May 08, 2017	12.57	12.57	12.40	12.42	12,401	-0.20(-1.61%)
May 05, 2017	12.40	12.64	12.40	12.62	30,282	+0.21(+1.70%)
May 04, 2017	13.03	13.03	12.39	12.41	25,389	-0.42(-3.30%)
May 03, 2017	12.22	12.92	12.20	12.84	50,882	+0.62(+5.06%)
May 02, 2017	12.31	12.31	12.06	12.22	57,092	-0.11(-0.92%)
May 01, 2017	12.69	12.69	12.18	12.33	38,109	-0.42(-3.32%)
Apr 28, 2017	13.30	13.38	12.70	12.75	22,773	-0.61(-4.56%)
Apr 27, 2017	13.40	13.48	13.24	13.36	12,919	-0.11(-0.79%)
Apr 26, 2017	13.06	13.60	12.93	13.47	31,790	+0.31(+2.35%)
Apr 25, 2017	13.37	13.69	13.11	13.16	34,797	-0.37(-2.76%)
Apr 24, 2017	13.35	13.58	12.88	13.53	23,955	+0.37(+2.84%)
Apr 21, 2017	13.51	13.59	13.16	13.16	19,755	-0.46(-3.35%)
Apr 20, 2017	13.10	13.67	12.53	13.62	32,511	+0.49(+3.72%)
Apr 19, 2017	13.36	13.50	13.06	13.13	39,368	-0.43(-3.18%)
Apr 18, 2017	13.40	13.84	13.32	13.56	19,695	-0.08(-0.60%)
Apr 17, 2017	13.62	13.82	13.43	13.64	34,253	+0.02(+0.12%)
Apr 13, 2017	13.81	13.81	13.54	13.62	22,658	-0.13(-0.95%)
Apr 12, 2017	14.06	14.07	13.72	13.75	22,058	-0.33(-2.31%)
Apr 11, 2017	13.70	14.28	13.70	14.08	15,720	+0.33(+2.37%)
Apr 10, 2017	13.65	14.16	13.65	13.75	31,191	-0.49(-3.43%)
Apr 07, 2017	14.08	14.35	14.08	14.24	28,751	+0.04(+0.29%)
Apr 06, 2017	13.75	14.23	13.71	14.20	34,562	+0.38(+2.77%)
Apr 05, 2017	13.99	14.01	13.76	13.82	59,106	-0.09(-0.64%)
Apr 04, 2017	13.84	14.05	13.79	13.91	26,659	-0.02(-0.18%)
Apr 03, 2017	14.33	14.38	13.89	13.93	44,803	-0.44(-3.06%)
Mar 31, 2017	14.33	14.46	14.27	14.37	58,813	-0.08(-0.56%)
Mar 30, 2017	14.42	14.65	14.29	14.45	28,985	-0.01(-0.06%)
Mar 29, 2017	14.54	14.67	14.44	14.46	20,343	-0.15(-1.06%)
Mar 28, 2017	14.47	14.71	14.47	14.62	25,273	+0.14(+0.96%)
Mar 27, 2017	14.39	14.67	14.26	14.48	27,571	-0.04(-0.28%)
Mar 24, 2017	14.64	14.74	14.48	14.52	29,961	-0.11(-0.72%)
Mar 23, 2017	14.54	14.89	14.54	14.62	31,048	+0.09(+0.62%)
Mar 22, 2017	14.72	14.73	14.42	14.54	31,685	-0.24(-1.60%)
Mar 21, 2017	15.66	15.66	14.76	14.77	53,387	-0.64(-4.17%)
Mar 20, 2017	15.80	15.83	15.39	15.41	50,550	-0.37(-2.32%)
Mar 17, 2017	15.84	16.02	15.70	15.78	94,022	-0.14(-0.87%)
Mar 16, 2017	15.89	16.13	15.86	15.92	37,230	-0.05(-0.31%)
Mar 15, 2017	15.98	16.18	15.89	15.97	19,841	-0.10(-0.61%)
Mar 14, 2017	15.98	16.24	15.79	16.06	31,599	+0.07(+0.41%)
Mar 13, 2017	15.99	16.41	15.97	16.00	33,128	-0.09(-0.56%)
Mar 10, 2017	16.36	16.49	16.02	16.09	36,255	-0.24(-1.45%)
Mar 09, 2017	16.25	16.53	16.13	16.32	31,315	+0.15(+0.90%)
Mar 08, 2017	16.28	16.42	16.09	16.18	34,654	+0.06(+0.35%)
Mar 07, 2017	16.03	16.38	16.03	16.12	23,021	-0.02(-0.10%)
Mar 06, 2017	16.58	16.58	16.06	16.14	33,186	-0.28(-1.68%)
Mar 03, 2017	16.41	16.73	16.37	16.41	34,559	-0.04(-0.25%)
Mar 02, 2017	16.87	16.94	16.40	16.45	42,772	-0.48(-2.83%)

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.