Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.70	13.70	13.46	13.52	84,363	-0.17(-1.24%)
May 30, 2017	13.60	13.70	13.53	13.69	77,018	+0.15(+1.11%)
May 26, 2017	13.78	13.89	13.50	13.54	81,614	-0.18(-1.31%)
May 25, 2017	13.85	13.85	13.69	13.72	59,498	-0.06(-0.44%)
May 24, 2017	13.85	13.95	13.64	13.78	97,625	+0.00(+0.00%)
May 23, 2017	13.69	13.85	13.56	13.78	50,914	+0.13(+0.95%)
May 22, 2017	13.55	13.73	13.55	13.65	92,090	+0.04(+0.29%)
May 19, 2017	13.92	13.92	13.25	13.61	206,055	-0.41(-2.92%)
May 18, 2017	13.73	14.06	13.73	14.02	162,095	+0.21(+1.52%)
May 17, 2017	13.92	14.00	13.71	13.81	128,902	-0.20(-1.43%)
May 16, 2017	13.96	14.06	13.80	14.01	168,971	+0.06(+0.47%)
May 15, 2017	13.50	13.96	13.50	13.95	298,609	+0.42(+3.07%)
May 12, 2017	13.47	13.58	13.46	13.53	80,752	+0.05(+0.37%)
May 11, 2017	13.56	13.92	13.47	13.48	147,511	-0.11(-0.81%)
May 10, 2017	13.72	13.77	13.41	13.59	185,322	-0.14(-1.02%)
May 09, 2017	13.96	14.05	13.69	13.73	124,041	-0.22(-1.58%)
May 08, 2017	13.95	13.99	13.73	13.95	71,285	-0.01(-0.07%)
May 05, 2017	13.71	14.03	13.50	13.96	120,078	+0.26(+1.90%)
May 04, 2017	14.08	14.08	13.62	13.70	194,491	-0.36(-2.56%)
May 03, 2017	14.23	14.24	14.00	14.06	119,537	-0.15(-1.06%)
May 02, 2017	14.21	14.23	14.02	14.21	117,378	+0.00(+0.00%)
May 01, 2017	14.18	14.24	14.10	14.21	74,978	+0.04(+0.28%)
Apr 28, 2017	14.14	14.20	14.00	14.17	90,773	+0.04(+0.28%)
Apr 27, 2017	14.19	14.26	14.01	14.13	100,249	+0.02(+0.14%)
Apr 26, 2017	14.28	14.30	14.01	14.11	134,255	-0.17(-1.19%)
Apr 25, 2017	14.30	14.30	14.17	14.28	58,921	+0.08(+0.56%)
Apr 24, 2017	14.29	14.30	14.12	14.20	91,198	+0.09(+0.64%)
Apr 21, 2017	14.18	14.19	14.03	14.11	89,114	-0.03(-0.21%)
Apr 20, 2017	14.15	14.16	14.03	14.14	65,408	+0.05(+0.35%)
Apr 19, 2017	14.11	14.15	14.00	14.09	79,093	+0.08(+0.57%)
Apr 18, 2017	14.06	14.07	13.94	14.01	81,884	-0.05(-0.36%)
Apr 17, 2017	13.94	14.06	13.90	14.06	84,451	+0.02(+0.14%)
Apr 13, 2017	14.08	14.08	13.95	14.04	132,200	+0.00(+0.00%)
Apr 12, 2017	14.09	14.14	13.96	14.04	175,884	-0.03(-0.21%)
Apr 11, 2017	14.04	14.17	14.04	14.07	109,781	+0.02(+0.14%)
Apr 10, 2017	14.13	14.13	13.94	14.05	175,643	-0.05(-0.35%)
Apr 07, 2017	14.20	14.20	14.05	14.10	88,966	-0.06(-0.42%)
Apr 06, 2017	14.20	14.29	14.10	14.16	76,625	+0.00(+0.00%)
Apr 05, 2017	14.17	14.37	14.04	14.16	126,998	+0.06(+0.43%)
Apr 04, 2017	14.12	14.24	14.04	14.10	97,029	-0.03(-0.21%)
Apr 03, 2017	14.43	14.43	14.04	14.13	119,914	-0.23(-1.60%)
Mar 31, 2017	14.25	14.39	14.21	14.36	68,158	+0.19(+1.34%)
Mar 30, 2017	14.40	14.43	14.12	14.17	118,672	-0.23(-1.60%)
Mar 29, 2017	14.00	14.48	13.96	14.40	173,922	+0.43(+3.08%)
Mar 28, 2017	14.20	14.26	13.95	13.97	105,626	-0.24(-1.69%)
Mar 27, 2017	14.14	14.28	14.02	14.21	120,379	+0.06(+0.42%)
Mar 24, 2017	14.17	14.17	14.00	14.15	85,397	+0.10(+0.71%)
Mar 23, 2017	14.24	14.32	14.02	14.05	65,797	-0.14(-0.99%)
Mar 22, 2017	14.18	14.35	14.04	14.19	112,646	+0.00(+0.00%)
Mar 21, 2017	14.48	14.49	14.00	14.19	145,892	-0.30(-2.07%)
Mar 20, 2017	14.45	14.60	14.39	14.49	105,300	+0.12(+0.84%)
Mar 17, 2017	14.34	14.44	14.22	14.37	102,227	+0.15(+1.05%)
Mar 16, 2017	14.32	14.49	14.20	14.22	144,948	+0.02(+0.14%)
Mar 15, 2017	14.19	14.36	14.09	14.20	101,784	+0.11(+0.78%)
Mar 14, 2017	14.16	14.16	14.01	14.09	69,034	-0.04(-0.28%)
Mar 13, 2017	14.09	14.24	14.00	14.13	100,109	+0.18(+1.29%)
Mar 10, 2017	14.01	14.28	13.91	13.95	116,352	+0.06(+0.43%)
Mar 09, 2017	14.29	14.51	13.89	13.89	135,167	-0.47(-3.27%)
Mar 08, 2017	14.37	14.52	14.09	14.36	149,901	+0.27(+1.92%)
Mar 07, 2017	14.04	14.12	13.91	14.09	54,182	+0.07(+0.50%)
Mar 06, 2017	13.98	14.15	13.90	14.02	92,092	+0.04(+0.29%)
Mar 03, 2017	13.92	14.04	13.88	13.98	49,922	+0.06(+0.43%)
Mar 02, 2017	13.97	14.12	13.88	13.92	101,974	-0.06(-0.43%)

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.