Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.00	14.00	13.62	13.86	995,595	-0.13(-0.93%)
May 30, 2017	14.03	14.10	13.90	13.99	859,785	-0.10(-0.71%)
May 26, 2017	14.07	14.13	13.92	14.09	383,427	+0.00(+0.00%)
May 25, 2017	14.29	14.58	14.08	14.09	732,723	-0.12(-0.84%)
May 24, 2017	14.23	14.28	13.99	14.21	858,156	-0.01(-0.07%)
May 23, 2017	14.10	14.32	13.98	14.22	922,339	+0.20(+1.43%)
May 22, 2017	13.97	14.07	13.86	14.02	861,374	+0.12(+0.86%)
May 19, 2017	13.85	14.22	13.81	13.90	2,050,266	+0.12(+0.87%)
May 18, 2017	13.81	13.83	13.48	13.78	1,963,372	-0.02(-0.14%)
May 17, 2017	13.77	13.91	13.70	13.80	1,093,465	-0.20(-1.43%)
May 16, 2017	14.92	14.92	13.75	14.00	4,339,061	-1.17(-7.71%)
May 15, 2017	13.42	15.39	13.40	15.17	4,624,235	+1.80(+13.46%)
May 12, 2017	13.34	13.60	13.25	13.37	1,206,112	-0.02(-0.15%)
May 11, 2017	13.39	13.41	13.11	13.39	1,156,595	-0.05(-0.37%)
May 10, 2017	13.51	13.54	13.29	13.44	901,738	-0.07(-0.52%)
May 09, 2017	13.58	13.81	13.47	13.51	703,251	+0.05(+0.37%)
May 08, 2017	13.60	13.70	13.28	13.46	1,630,822	-0.23(-1.68%)
May 05, 2017	13.70	13.73	13.49	13.69	1,930,893	+0.04(+0.29%)
May 04, 2017	14.27	14.29	13.58	13.65	3,285,699	-0.58(-4.08%)
May 03, 2017	14.22	14.38	13.89	14.23	1,808,158	-0.03(-0.21%)
May 02, 2017	14.22	14.36	14.07	14.26	647,436	+0.09(+0.64%)
May 01, 2017	14.14	14.23	13.94	14.17	436,428	+0.06(+0.43%)
Apr 28, 2017	14.50	14.55	14.09	14.11	997,348	-0.34(-2.35%)
Apr 27, 2017	14.47	14.56	14.33	14.45	768,374	+0.01(+0.07%)
Apr 26, 2017	14.01	14.52	14.01	14.44	932,328	+0.37(+2.63%)
Apr 25, 2017	13.86	14.12	13.85	14.07	1,019,075	+0.33(+2.40%)
Apr 24, 2017	13.97	13.98	13.70	13.74	637,727	+0.01(+0.07%)
Apr 21, 2017	13.75	13.96	13.70	13.73	940,885	-0.03(-0.22%)
Apr 20, 2017	13.72	13.85	13.57	13.76	788,012	+0.16(+1.18%)
Apr 19, 2017	13.74	13.86	13.59	13.60	727,230	-0.01(-0.07%)
Apr 18, 2017	13.53	13.69	13.39	13.61	581,142	-0.01(-0.07%)
Apr 17, 2017	13.54	13.63	13.44	13.62	400,601	+0.16(+1.19%)
Apr 13, 2017	13.65	13.68	13.42	13.46	401,857	-0.23(-1.68%)
Apr 12, 2017	13.85	13.85	13.64	13.69	594,511	-0.10(-0.73%)
Apr 11, 2017	13.61	13.83	13.54	13.79	586,071	+0.11(+0.80%)
Apr 10, 2017	13.52	13.73	13.43	13.68	513,542	+0.18(+1.33%)
Apr 07, 2017	13.67	13.67	13.37	13.50	1,048,110	-0.19(-1.39%)
Apr 06, 2017	13.30	13.71	13.20	13.69	844,226	+0.41(+3.09%)
Apr 05, 2017	13.36	13.53	13.25	13.28	878,349	+0.01(+0.08%)
Apr 04, 2017	13.26	13.33	13.16	13.27	458,383	-0.05(-0.38%)
Apr 03, 2017	13.53	13.57	13.06	13.32	826,057	-0.20(-1.48%)
Mar 31, 2017	13.40	13.66	13.40	13.52	619,694	+0.07(+0.52%)
Mar 30, 2017	13.57	13.71	13.43	13.45	600,806	-0.14(-1.03%)
Mar 29, 2017	13.19	13.66	13.11	13.59	1,191,888	+0.37(+2.80%)
Mar 28, 2017	13.05	13.26	12.87	13.22	1,428,809	+0.14(+1.07%)
Mar 27, 2017	13.18	13.35	13.07	13.08	1,571,778	-0.41(-3.04%)
Mar 24, 2017	13.66	13.82	13.48	13.49	1,310,386	-0.08(-0.59%)
Mar 23, 2017	13.23	13.66	13.23	13.57	757,548	+0.30(+2.26%)
Mar 22, 2017	13.14	13.29	13.03	13.27	739,584	+0.10(+0.76%)
Mar 21, 2017	13.69	13.73	13.16	13.17	1,950,471	-0.37(-2.73%)
Mar 20, 2017	13.78	13.78	13.51	13.54	1,739,003	-0.22(-1.60%)
Mar 17, 2017	13.96	14.09	13.76	13.76	1,438,245	-0.19(-1.36%)
Mar 16, 2017	13.86	14.04	13.78	13.95	1,420,036	+0.17(+1.23%)
Mar 15, 2017	13.45	13.86	13.32	13.78	3,332,982	+0.45(+3.38%)
Mar 14, 2017	13.36	13.36	13.16	13.33	797,498	-0.05(-0.37%)
Mar 13, 2017		13.41	13.20	13.38	676,458	+0.16(+1.21%)
Mar 10, 2017	13.20	13.31	13.12	13.22	552,751	+0.09(+0.69%)
Mar 09, 2017	13.13	13.26	12.97	13.13	1,167,030	-0.01(-0.08%)
Mar 08, 2017	13.19	13.37	13.09	13.14	935,250	-0.07(-0.53%)
Mar 07, 2017	13.61	13.73	13.17	13.21	1,479,569	-0.40(-2.94%)
Mar 06, 2017	13.68	13.77	13.49	13.61	988,155	-0.17(-1.23%)
Mar 03, 2017	13.73	13.86	13.66	13.78	813,532	+0.02(+0.15%)
Mar 02, 2017	13.69	14.06	13.65	13.76	740,733	+0.00(+0.00%)

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.