Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.09	14.09	13.86	13.97	633	-0.03(-0.21%)
May 26, 2017				14.00	2	+0.15(+1.08%)
May 25, 2017	13.87	13.95	13.79	13.85	4,849	-0.10(-0.72%)
May 24, 2017	13.80	13.95	13.80	13.95	1,542	+0.10(+0.73%)
May 23, 2017	13.81	13.85	13.81	13.85	545	+0.09(+0.65%)
May 22, 2017	13.76	13.85	13.76	13.76	5,778	-0.09(-0.65%)
May 19, 2017	13.77	13.85	13.75	13.85	1,235	+0.00(+0.00%)
May 18, 2017	13.82	13.85	13.82	13.85	2,173	-0.05(-0.33%)
May 17, 2017	13.84	13.90	13.84	13.90	600	+0.10(+0.69%)
May 16, 2017	13.85	13.87	13.80	13.80	7,733	-0.04(-0.29%)
May 15, 2017	13.81	13.91	13.77	13.84	6,811	-0.03(-0.22%)
May 12, 2017	13.88	13.90	13.87	13.87	4,108	+0.07(+0.51%)
May 11, 2017	13.90	13.92	13.80	13.80	5,621	-0.10(-0.72%)
May 10, 2017	13.93	13.93	13.90	13.90	1,207	-0.01(-0.07%)
May 09, 2017	13.93	13.93	13.90	13.91	816	-0.02(-0.14%)
May 08, 2017	13.83	13.93	13.83	13.93	2,650	+0.02(+0.14%)
May 05, 2017	13.91	13.91	13.91	13.91	142	+0.03(+0.22%)
May 04, 2017	13.95	13.95	13.82	13.88	1,827	-0.01(-0.07%)
May 03, 2017	13.91	13.91	13.89	13.89	226	+0.15(+1.08%)
May 02, 2017	13.77	13.77	13.74	13.74	1,722	-0.05(-0.35%)
May 01, 2017	14.00	14.00	13.78	13.79	2,733	-0.18(-1.29%)
Apr 28, 2017	13.93	14.00	13.73	13.97	4,537	+0.25(+1.82%)
Apr 27, 2017	13.85	13.85	13.62	13.72	2,856	+0.05(+0.37%)
Apr 26, 2017	13.74	13.74	13.58	13.67	6,311	+0.05(+0.37%)
Apr 25, 2017	13.68	13.69	13.58	13.62	14,253	-0.02(-0.15%)
Apr 24, 2017	13.62	13.68	13.62	13.64	3,065	-0.06(-0.43%)
Apr 21, 2017	13.89	13.89	13.64	13.70	1,736	+0.04(+0.29%)
Apr 20, 2017	13.65	13.70	13.64	13.66	4,639	-0.10(-0.73%)
Apr 19, 2017	13.76	13.80	13.76	13.76	6,778	-0.06(-0.43%)
Apr 18, 2017	13.70	13.82	13.70	13.82	5,718	+0.11(+0.80%)
Apr 17, 2017	13.71	13.71	13.71	13.71	810	-0.01(-0.07%)
Apr 13, 2017	13.72	13.72	13.72	13.72	1,336	+0.01(+0.07%)
Apr 12, 2017	13.71	13.71	13.71	13.71	109	+0.05(+0.37%)
Apr 11, 2017	13.65	13.72	13.65	13.66	4,619	+0.04(+0.29%)
Apr 10, 2017	13.56	13.62	13.55	13.62	16,627	+0.04(+0.29%)
Apr 07, 2017	13.60	13.60	13.55	13.58	6,450	+0.01(+0.07%)
Apr 06, 2017	13.55	13.59	13.51	13.57	4,331	+0.09(+0.67%)
Apr 05, 2017	13.47	13.51	13.43	13.48	2,921	-0.07(-0.51%)
Apr 04, 2017	13.60	13.60	13.55	13.55	385	-0.01(-0.08%)
Apr 03, 2017	13.53	13.56	13.47	13.56	5,324	+0.02(+0.18%)
Mar 31, 2017	13.60	13.60	13.53	13.54	3,637	-0.02(-0.18%)
Mar 30, 2017	13.58	13.59	13.51	13.56	4,821	+0.06(+0.44%)
Mar 28, 2017		13.50	13.50	13.50	0	-0.10(-0.74%)
Mar 27, 2017	13.49	13.60	13.45	13.60	5,988	+0.17(+1.27%)
Mar 24, 2017	13.43	13.45	13.41	13.43	2,801	-0.02(-0.14%)
Mar 22, 2017		13.45	13.45	13.45	0	+0.04(+0.29%)
Mar 21, 2017	13.37	13.42	13.36	13.41	2,979	+0.00(+0.00%)
Mar 20, 2017	13.35	13.41	13.34	13.41	14,588	+0.07(+0.52%)
Mar 17, 2017	13.33	13.35	13.33	13.34	6,842	-0.01(-0.07%)
Mar 16, 2017	13.36	13.36	13.32	13.35	3,384	-0.01(-0.07%)
Mar 15, 2017	13.36	13.36	13.31	13.36	6,195	-0.09(-0.67%)
Mar 14, 2017	13.33	13.45	13.30	13.45	9,139	+0.03(+0.22%)
Mar 13, 2017	13.30	13.50	13.29	13.42	4,818	-0.02(-0.16%)
Mar 10, 2017	13.38	13.46	13.38	13.44	3,098	-0.03(-0.21%)
Mar 09, 2017	13.44	13.50	13.32	13.47	14,777	-0.13(-0.96%)
Mar 08, 2017	13.57	13.60	13.57	13.60	2,304	+0.02(+0.15%)
Mar 07, 2017	13.56	13.58	13.55	13.58	8,877	-0.01(-0.07%)
Mar 06, 2017	13.52	13.59	13.51	13.59	2,607	-0.00(-0.00%)
Mar 03, 2017	13.72	13.72	13.51	13.59	3,844	-0.13(-0.94%)
Mar 02, 2017	13.64	13.72	13.56	13.72	11,843	+0.03(+0.24%)

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.