Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.56	13.58	13.54	13.57	3,341	-0.03(-0.22%)
May 30, 2017	13.65	13.65	13.57	13.60	1,244	-0.10(-0.73%)
May 29, 2017	13.76	13.76	13.65	13.70	700	+0.02(+0.15%)
May 26, 2017	13.65	13.68	13.59	13.68	1,006	+0.03(+0.22%)
May 25, 2017	13.65	13.65	13.58	13.65	10,100	+0.14(+1.04%)
May 24, 2017	13.43	13.51	13.43	13.51	3,030	+0.11(+0.82%)
May 23, 2017	13.41	13.41	13.40	13.40	1,550	-0.03(-0.22%)
May 19, 2017	13.49	13.49	13.42	13.43	1,869	+0.16(+1.21%)
May 18, 2017	13.65	13.65	13.20	13.27	11,666	-0.41(-3.00%)
May 17, 2017	13.75	13.76	13.68	13.68	1,000	-0.21(-1.51%)
May 16, 2017	13.90	13.91	13.85	13.89	8,034	+0.08(+0.58%)
May 15, 2017	13.83	13.84	13.81	13.81	1,883	-0.01(-0.07%)
May 12, 2017	13.71	13.82	13.71	13.82	1,590	+0.13(+0.95%)
May 11, 2017	13.68	13.69	13.64	13.69	935	+0.07(+0.51%)
May 10, 2017	13.65	13.65	13.62	13.62	1,222	+0.08(+0.59%)
May 09, 2017	13.61	13.63	13.54	13.54	147,415	+0.04(+0.30%)
May 08, 2017	13.50	13.50	13.50	13.50	250	-0.09(-0.66%)
May 05, 2017	13.72	13.72	13.51	13.59	775	-0.01(-0.07%)
May 04, 2017	13.60	13.60	13.60	13.60	880	+0.02(+0.15%)
May 03, 2017	13.58	13.59	13.57	13.58	7,758	+0.09(+0.67%)
May 01, 2017		13.49	13.49	13.49	50	+0.17(+1.28%)
Apr 28, 2017	13.32	13.32	13.32	13.32	1,100	+0.00(+0.00%)
Apr 26, 2017		13.32	13.32	13.32	0	-0.13(-0.97%)
Apr 25, 2017	13.44	13.45	13.44	13.45	1,400	+0.14(+1.05%)
Apr 24, 2017	13.22	13.36	13.22	13.31	989	+0.13(+0.99%)
Apr 20, 2017		13.18	13.18	13.18	100	+0.07(+0.53%)
Apr 19, 2017	13.13	13.13	13.11	13.11	392	-0.08(-0.61%)
Apr 18, 2017	13.20	13.22	13.19	13.19	1,197	+0.06(+0.46%)
Apr 17, 2017	13.11	13.13	13.11	13.13	500	+0.08(+0.61%)
Apr 12, 2017		13.05	13.05	13.05	110	-0.04(-0.31%)
Apr 11, 2017	13.25	13.25	13.06	13.09	1,525	-0.10(-0.76%)
Apr 10, 2017	13.15	13.19	13.15	13.19	300	+0.00(+0.00%)
Apr 07, 2017	13.19	13.19	13.19	13.19	1,786	-0.04(-0.30%)
Apr 06, 2017	13.53	13.53	13.23	13.23	2,120	-0.12(-0.90%)
Apr 05, 2017	13.40	13.69	13.35	13.35	16,450	+0.04(+0.30%)
Apr 04, 2017	13.30	13.31	13.30	13.31	600	+0.16(+1.22%)
Apr 03, 2017	13.15	13.15	13.15	13.15	515	+0.08(+0.61%)
Mar 31, 2017	13.06	13.11	13.06	13.07	9,058	+0.02(+0.15%)
Mar 30, 2017	13.05	13.05	13.05	13.05	150	-0.09(-0.68%)
Mar 29, 2017	13.14	13.14	13.14	13.14	265	-0.03(-0.23%)
Mar 28, 2017	13.20	13.20	13.17	13.17	527	+0.08(+0.61%)
Mar 24, 2017		13.09	13.09	13.09	89	+0.11(+0.85%)
Mar 23, 2017	12.98	12.98	12.98	12.98	125	+0.02(+0.15%)
Mar 22, 2017	13.29	13.29	12.94	12.96	5,615	+0.03(+0.23%)
Mar 21, 2017	13.01	13.01	12.93	12.93	652	-0.18(-1.37%)
Mar 20, 2017	12.92	13.11	12.92	13.11	14,427	+0.12(+0.92%)
Mar 17, 2017	12.99	12.99	12.99	12.99	4,130	-0.02(-0.15%)
Mar 16, 2017	12.91	13.01	12.91	13.01	907	+0.25(+1.96%)
Mar 15, 2017	12.77	12.77	12.76	12.76	2,608	+0.02(+0.16%)
Mar 14, 2017	12.75	12.77	12.73	12.74	4,665	-0.04(-0.31%)
Mar 13, 2017	12.78	12.78	12.78	12.78	825	+0.10(+0.79%)
Mar 10, 2017	12.69	12.69	12.68	12.68	4,114	+0.02(+0.16%)
Mar 09, 2017	12.67	12.68	12.66	12.66	2,151	-0.09(-0.71%)
Mar 08, 2017	12.75	12.75	12.75	12.75	850	+0.05(+0.39%)
Mar 07, 2017	12.70	12.71	12.70	12.70	1,796	+0.03(+0.24%)
Mar 06, 2017	12.68	12.68	12.67	12.67	1,432	+0.02(+0.16%)
Mar 03, 2017	12.65	12.65	12.65	12.65	589	+0.13(+1.04%)
Mar 02, 2017	12.40	12.57	12.40	12.52	5,237	-0.16(-1.26%)

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.