Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.16	13.19	12.83	12.88	19,959,424	-0.27(-2.02%)
May 30, 2017	13.17	13.22	13.03	13.15	8,666,839	-0.12(-0.89%)
May 26, 2017	13.33	13.42	13.21	13.27	9,648,984	-0.11(-0.83%)
May 25, 2017	13.28	13.46	13.22	13.38	13,482,162	+0.12(+0.92%)
May 24, 2017	13.29	13.30	13.10	13.26	14,531,931	+0.01(+0.11%)
May 23, 2017	13.01	13.31	12.90	13.24	10,894,413	+0.25(+1.92%)
May 22, 2017	13.08	13.11	12.92	12.99	10,042,863	-0.01(-0.11%)
May 19, 2017	13.02	13.17	12.98	13.01	8,711,925	+0.04(+0.28%)
May 18, 2017	12.93	13.07	12.82	12.97	14,493,922	+0.02(+0.17%)
May 17, 2017	13.60	13.34	12.82	12.95	19,603,088	-0.65(-4.80%)
May 16, 2017	13.53	13.62	13.35	13.60	14,513,478	+0.10(+0.71%)
May 15, 2017	13.42	13.54	13.40	13.51	5,869,008	+0.15(+1.10%)
May 12, 2017	13.28	13.37	13.15	13.36	11,554,790	-0.02(-0.16%)
May 11, 2017	13.52	13.56	13.30	13.38	12,690,498	-0.19(-1.41%)
May 10, 2017	13.48	13.61	13.43	13.57	9,250,721	+0.02(+0.16%)
May 09, 2017	13.70	13.83	13.50	13.55	9,214,527	-0.15(-1.07%)
May 08, 2017	13.73	13.79	13.67	13.70	8,718,842	-0.04(-0.32%)
May 05, 2017	13.90	13.92	13.73	13.74	9,499,632	-0.12(-0.90%)
May 04, 2017	13.90	14.01	13.79	13.87	13,780,854	+0.03(+0.21%)
May 03, 2017	13.48	13.84	13.46	13.84	12,408,951	+0.28(+2.06%)
May 02, 2017	13.63	13.65	13.43	13.56	7,452,509	-0.05(-0.38%)
May 01, 2017	13.49	13.72	13.40	13.61	12,554,037	+0.23(+1.70%)
Apr 28, 2017	13.46	13.62	13.37	13.38	11,688,353	-0.10(-0.71%)
Apr 27, 2017	13.71	13.75	13.44	13.48	12,787,031	-0.23(-1.66%)
Apr 26, 2017	13.65	13.84	13.62	13.70	11,797,331	+0.04(+0.32%)
Apr 25, 2017	13.73	13.85	13.65	13.66	12,710,465	+0.05(+0.38%)
Apr 24, 2017	13.77	13.90	13.59	13.61	20,098,142	+0.29(+2.20%)
Apr 21, 2017	13.27	13.46	13.14	13.32	17,939,702	-0.04(-0.33%)
Apr 20, 2017	13.11	13.55	13.07	13.36	22,555,532	+0.62(+4.84%)
Apr 19, 2017	12.71	12.90	12.64	12.74	15,088,815	+0.12(+0.99%)
Apr 18, 2017	12.60	12.74	12.49	12.62	14,383,713	-0.10(-0.81%)
Apr 17, 2017	12.48	12.75	12.44	12.72	11,018,063	+0.25(+2.00%)
Apr 13, 2017	12.52	12.74	12.41	12.47	18,621,812	-0.12(-0.99%)
Apr 12, 2017	12.70	12.73	12.52	12.60	12,022,623	-0.12(-0.92%)
Apr 11, 2017	12.63	12.72	12.48	12.71	10,269,822	+0.01(+0.12%)
Apr 10, 2017	12.77	12.86	12.57	12.70	13,654,207	-0.10(-0.75%)
Apr 07, 2017	12.74	12.90	12.69	12.79	9,679,271	-0.06(-0.46%)
Apr 06, 2017	12.63	12.89	12.55	12.85	12,930,929	+0.23(+1.86%)
Apr 05, 2017	13.13	13.13	12.61	12.62	21,891,176	-0.29(-2.22%)
Apr 04, 2017	12.88	13.01	12.84	12.90	11,830,515	-0.10(-0.79%)
Apr 03, 2017	13.09	13.11	12.80	13.01	11,266,715	-0.04(-0.28%)
Mar 31, 2017	13.10	13.17	13.03	13.04	15,211,374	-0.15(-1.17%)
Mar 30, 2017	12.84	13.23	12.83	13.20	20,411,184	+0.35(+2.74%)
Mar 29, 2017	12.83	12.90	12.72	12.85	12,600,405	+0.01(+0.11%)
Mar 28, 2017	12.57	12.92	12.57	12.83	12,442,707	+0.23(+1.80%)
Mar 27, 2017	12.22	12.62	12.13	12.60	14,737,929	-0.04(-0.35%)
Mar 24, 2017	12.70	12.76	12.52	12.65	12,535,008	-0.01(-0.06%)
Mar 23, 2017	12.53	12.84	12.47	12.66	13,704,975	+0.07(+0.58%)
Mar 22, 2017	12.33	12.67	12.14	12.58	25,948,218	+0.18(+1.48%)
Mar 21, 2017	13.34	13.35	12.37	12.40	34,979,664	-0.87(-6.53%)
Mar 20, 2017	13.41	13.49	13.26	13.26	16,247,638	-0.20(-1.47%)
Mar 17, 2017	13.55	13.61	13.39	13.46	25,893,366	-0.09(-0.65%)
Mar 16, 2017	13.51	13.65	13.45	13.55	13,301,299	+0.10(+0.76%)
Mar 15, 2017	13.62	13.76	13.43	13.45	20,716,882	-0.10(-0.76%)
Mar 14, 2017	13.50	13.55	13.29	13.55	12,691,492	-0.04(-0.32%)
Mar 13, 2017	13.65	13.70	13.51	13.59	11,316,853	-0.04(-0.27%)
Mar 10, 2017	13.92	13.95	13.44	13.63	19,764,702	-0.19(-1.38%)
Mar 09, 2017	13.81	14.01	13.79	13.82	11,590,478	+0.04(+0.27%)
Mar 08, 2017	13.98	14.04	13.74	13.79	10,800,179	+0.00(+0.00%)
Mar 07, 2017	13.93	13.96	13.77	13.79	11,058,532	-0.15(-1.05%)
Mar 06, 2017	13.90	13.99	13.75	13.93	14,151,977	-0.06(-0.42%)
Mar 03, 2017	13.90	14.02	13.87	13.99	13,511,853	+0.14(+1.01%)
Mar 02, 2017	14.28	14.31	13.83	13.85	16,860,704	-0.35(-2.48%)

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.