Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.42	13.46	13.29	13.30	57,528	+0.02(+0.16%)
May 30, 2017	13.42	13.42	13.28	13.28	29,605	-0.17(-1.23%)
May 26, 2017	13.33	13.44	13.33	13.44	31,402	+0.11(+0.82%)
May 25, 2017	13.42	13.46	13.33	13.33	41,264	-0.12(-0.87%)
May 24, 2017	13.36	13.56	13.36	13.45	51,819	+0.11(+0.83%)
May 23, 2017	13.33	13.35	13.30	13.34	32,483	+0.01(+0.10%)
May 22, 2017	13.47	13.47	13.24	13.33	35,234	-0.14(-1.07%)
May 19, 2017	13.40	13.49	13.36	13.47	50,815	+0.09(+0.67%)
May 18, 2017	13.22	13.41	13.22	13.38	50,342	+0.13(+0.99%)
May 17, 2017	13.25	13.26	13.20	13.25	35,135	+0.09(+0.68%)
May 16, 2017	13.10	13.22	13.10	13.16	38,180	+0.04(+0.31%)
May 15, 2017	13.13	13.13	13.10	13.12	24,079	+0.03(+0.26%)
May 12, 2017	13.06	13.11	13.05	13.09	41,391	+0.03(+0.21%)
May 11, 2017	13.07	13.07	13.04	13.06	22,787	-0.01(-0.11%)
May 10, 2017	13.01	13.13	13.01	13.07	45,847	+0.08(+0.63%)
May 09, 2017	13.05	13.05	12.98	12.99	42,010	-0.07(-0.53%)
May 08, 2017	13.09	13.09	12.98	13.06	32,736	-0.03(-0.21%)
May 05, 2017	13.05	13.09	13.04	13.09	40,353	+0.05(+0.42%)
May 04, 2017	13.01	13.05	13.00	13.03	14,474	-0.02(-0.16%)
May 03, 2017	13.03	13.05	13.02	13.05	48,430	+0.02(+0.16%)
May 02, 2017	12.95	13.03	12.94	13.03	74,704	+0.11(+0.85%)
May 01, 2017	12.96	13.00	12.92	12.92	58,303	-0.03(-0.21%)
Apr 28, 2017	12.98	13.01	12.95	12.95	107,244	-0.06(-0.47%)
Apr 27, 2017	12.96	13.02	12.93	13.01	50,876	+0.08(+0.64%)
Apr 26, 2017	12.85	13.00	12.85	12.93	303,086	+0.07(+0.53%)
Apr 25, 2017	12.92	12.93	12.86	12.86	73,373	-0.05(-0.37%)
Apr 24, 2017	12.93	12.97	12.89	12.91	52,421	-0.03(-0.26%)
Apr 21, 2017	12.85	12.98	12.85	12.94	61,338	+0.02(+0.16%)
Apr 20, 2017	13.00	13.01	12.88	12.92	72,605	-0.05(-0.42%)
Apr 19, 2017	12.96	13.05	12.96	12.98	37,518	-0.06(-0.47%)
Apr 18, 2017	13.00	13.05	12.99	13.04	41,611	+0.08(+0.63%)
Apr 17, 2017	13.02	13.05	12.96	12.96	32,548	-0.08(-0.63%)
Apr 13, 2017	12.98	13.06	12.98	13.04	60,317	+0.08(+0.58%)
Apr 12, 2017	12.96	13.03	12.96	12.96	32,835	-0.01(-0.05%)
Apr 11, 2017	12.96	12.98	12.92	12.97	46,080	+0.04(+0.31%)
Apr 10, 2017	12.89	12.95	12.88	12.93	12,432	+0.05(+0.37%)
Apr 07, 2017	12.85	12.89	12.83	12.88	43,764	+0.03(+0.27%)
Apr 06, 2017	12.80	12.87	12.80	12.85	54,197	+0.05(+0.43%)
Apr 05, 2017	12.79	12.85	12.77	12.79	63,347	-0.08(-0.64%)
Apr 04, 2017	12.95	12.96	12.87	12.88	45,331	-0.09(-0.68%)
Apr 03, 2017	12.93	12.96	12.91	12.96	31,015	+0.03(+0.26%)
Mar 31, 2017	12.90	12.94	12.82	12.93	107,357	+0.01(+0.05%)
Mar 30, 2017	12.79	12.93	12.78	12.92	70,804	+0.16(+1.28%)
Mar 29, 2017	12.76	12.81	12.76	12.76	41,880	-0.01(-0.05%)
Mar 28, 2017	12.72	12.83	12.70	12.77	48,334	+0.03(+0.21%)
Mar 27, 2017	12.74	12.77	12.71	12.74	28,308	+0.02(+0.16%)
Mar 24, 2017	12.76	12.80	12.72	12.72	24,808	-0.04(-0.32%)
Mar 23, 2017	12.72	12.83	12.72	12.76	46,389	+0.02(+0.16%)
Mar 22, 2017	12.80	12.81	12.73	12.74	33,744	-0.06(-0.48%)
Mar 21, 2017	12.73	12.83	12.70	12.80	35,513	+0.09(+0.70%)
Mar 20, 2017	12.55	12.72	12.55	12.71	56,867	+0.07(+0.54%)
Mar 17, 2017	12.61	12.64	12.59	12.64	47,357	+0.08(+0.60%)
Mar 16, 2017	12.59	12.60	12.55	12.57	69,196	-0.03(-0.27%)
Mar 15, 2017	12.41	12.62	12.41	12.60	42,877	+0.17(+1.37%)
Mar 14, 2017	12.42	12.50	12.42	12.43	26,294	-0.01(-0.11%)
Mar 13, 2017	12.49	12.51	12.45	12.45	33,784	-0.02(-0.17%)
Mar 10, 2017	12.50	12.51	12.43	12.47	61,713	-0.01(-0.05%)
Mar 09, 2017	12.62	12.62	12.44	12.47	47,737	-0.18(-1.40%)
Mar 08, 2017	12.70	12.73	12.64	12.65	38,270	-0.10(-0.75%)
Mar 07, 2017	12.75	12.76	12.68	12.75	40,101	-0.01(-0.11%)
Mar 06, 2017	12.75	12.78	12.72	12.76	34,133	-0.01(-0.11%)
Mar 03, 2017	12.75	12.82	12.74	12.77	35,008	+0.03(+0.27%)
Mar 02, 2017	12.77	12.81	12.74	12.74	58,166	-0.04(-0.30%)

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.