Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.76	13.89	13.76	13.89	90,715	+0.13(+0.96%)
May 30, 2017	13.76	13.76	13.73	13.76	33,120	+0.01(+0.05%)
May 26, 2017	13.72	13.76	13.71	13.75	30,498	+0.03(+0.20%)
May 25, 2017	13.76	13.76	13.71	13.73	66,932	-0.03(-0.25%)
May 24, 2017	13.71	13.76	13.71	13.76	71,584	+0.06(+0.41%)
May 23, 2017	13.76	13.76	13.71	13.71	57,477	-0.03(-0.25%)
May 22, 2017	13.71	13.75	13.67	13.74	78,839	+0.00(+0.00%)
May 19, 2017	13.77	13.77	13.63	13.74	78,216	-0.01(-0.05%)
May 18, 2017	13.73	13.77	13.68	13.75	67,346	+0.02(+0.15%)
May 17, 2017	13.71	13.75	13.66	13.73	80,789	+0.02(+0.15%)
May 16, 2017	13.75	13.76	13.69	13.71	32,827	+0.00(+0.00%)
May 15, 2017	13.66	13.79	13.66	13.71	46,928	+0.01(+0.05%)
May 12, 2017	13.71	13.81	13.66	13.70	78,328	+0.03(+0.20%)
May 11, 2017	13.74	13.74	13.66	13.67	62,756	-0.05(-0.36%)
May 10, 2017	13.62	13.73	13.55	13.72	111,557	+0.14(+1.02%)
May 09, 2017	13.62	13.62	13.50	13.58	79,488	+0.05(+0.36%)
May 08, 2017	13.61	13.63	13.50	13.53	92,740	-0.10(-0.76%)
May 05, 2017	13.65	13.69	13.62	13.64	81,923	-0.01(-0.05%)
May 04, 2017	13.65	13.68	13.62	13.64	93,255	-0.03(-0.20%)
May 03, 2017	13.63	13.73	13.57	13.67	139,242	+0.05(+0.36%)
May 02, 2017	13.57	13.62	13.52	13.62	76,923	+0.05(+0.36%)
May 01, 2017	13.57	13.59	13.53	13.57	73,360	+0.05(+0.36%)
Apr 28, 2017	13.55	13.57	13.50	13.53	71,432	-0.02(-0.15%)
Apr 27, 2017	13.54	13.59	13.47	13.55	106,578	+0.02(+0.15%)
Apr 26, 2017	13.41	13.49	13.40	13.53	76,690	+0.12(+0.88%)
Apr 25, 2017	13.46	13.46	13.40	13.41	53,138	-0.08(-0.57%)
Apr 24, 2017	13.51	13.51	13.45	13.48	36,156	-0.04(-0.31%)
Apr 21, 2017	13.54	13.55	13.49	13.53	43,264	+0.04(+0.31%)
Apr 20, 2017	13.47	13.54	13.43	13.48	82,969	-0.02(-0.15%)
Apr 19, 2017	13.51	13.52	13.43	13.50	61,196	+0.04(+0.31%)
Apr 18, 2017	13.48	13.51	13.44	13.46	66,141	+0.00(+0.00%)
Apr 17, 2017	13.60	13.60	13.43	13.46	92,637	-0.10(-0.72%)
Apr 13, 2017	13.61	13.63	13.55	13.56	59,197	-0.03(-0.25%)
Apr 12, 2017	13.62	13.62	13.51	13.59	55,250	+0.06(+0.46%)
Apr 11, 2017	13.53	13.53	13.50	13.53	56,259	+0.00(+0.00%)
Apr 10, 2017	13.39	13.53	13.39	13.53	52,373	+0.14(+1.03%)
Apr 07, 2017	13.35	13.44	13.35	13.39	91,712	+0.00(+0.00%)
Apr 06, 2017	13.35	13.39	13.31	13.39	90,843	+0.10(+0.78%)
Apr 05, 2017	13.35	13.35	13.19	13.29	56,126	-0.03(-0.26%)
Apr 04, 2017	13.32	13.34	13.26	13.32	81,104	+0.07(+0.52%)
Apr 03, 2017	13.30	13.36	13.25	13.26	77,240	-0.03(-0.26%)
Mar 31, 2017	13.23	13.39	13.18	13.29	105,891	+0.07(+0.52%)
Mar 30, 2017	13.23	13.23	13.14	13.22	97,486	+0.08(+0.63%)
Mar 29, 2017	13.11	13.15	13.07	13.14	89,236	+0.04(+0.32%)
Mar 28, 2017	13.10	13.11	13.05	13.10	71,876	+0.03(+0.21%)
Mar 27, 2017	13.06	13.11	13.02	13.07	62,466	+0.04(+0.32%)
Mar 24, 2017	13.10	13.10	13.01	13.03	85,011	-0.06(-0.48%)
Mar 23, 2017	13.16	13.16	13.04	13.09	77,154	-0.04(-0.32%)
Mar 22, 2017	13.02	13.16	12.99	13.13	102,752	+0.12(+0.96%)
Mar 21, 2017	13.03	13.05	12.94	13.01	113,523	-0.02(-0.16%)
Mar 20, 2017	12.86	13.13	12.86	13.03	140,892	+0.16(+1.23%)
Mar 17, 2017	12.86	12.91	12.81	12.87	118,433	+0.03(+0.27%)
Mar 16, 2017	12.90	12.93	12.80	12.83	106,933	-0.10(-0.75%)
Mar 15, 2017	12.90	12.95	12.77	12.93	87,684	+0.11(+0.86%)
Mar 14, 2017	12.73	12.88	12.73	12.82	73,277	+0.06(+0.49%)
Mar 13, 2017	12.90	12.90	12.75	12.76	60,607	-0.08(-0.59%)
Mar 10, 2017	12.93	12.93	12.79	12.83	61,947	-0.08(-0.59%)
Mar 09, 2017	13.02	13.02	12.83	12.91	111,178	-0.13(-1.00%)
Mar 08, 2017	13.06	13.10	13.01	13.04	86,025	-0.08(-0.58%)
Mar 07, 2017	13.16	13.18	13.08	13.12	89,503	-0.06(-0.47%)
Mar 06, 2017	13.14	13.19	13.10	13.18	72,972	-0.02(-0.16%)
Mar 03, 2017	13.24	13.26	13.15	13.20	89,008	-0.04(-0.31%)
Mar 02, 2017	13.28	13.30	13.21	13.24	73,699	-0.05(-0.36%)

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.