Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.52	12.62	12.35	12.59	937,797	+0.08(+0.64%)
May 30, 2017	12.79	12.86	12.51	12.51	487,576	-0.26(-2.04%)
May 26, 2017	13.00	13.10	12.70	12.77	705,227	-0.25(-1.92%)
May 25, 2017	13.10	13.20	13.00	13.02	789,810	-0.06(-0.46%)
May 24, 2017	12.85	13.15	12.85	13.08	1,033,729	+0.21(+1.63%)
May 23, 2017	12.84	12.96	12.77	12.87	1,229,205	+0.06(+0.47%)
May 22, 2017	12.89	13.01	12.73	12.81	1,192,669	-0.10(-0.77%)
May 19, 2017	12.71	13.06	12.57	12.91	1,438,537	+0.21(+1.65%)
May 18, 2017	12.52	12.72	12.38	12.70	1,168,114	+0.14(+1.11%)
May 17, 2017	12.45	12.63	12.28	12.56	1,968,460	+0.03(+0.24%)
May 16, 2017	12.81	12.86	12.42	12.53	2,214,117	-0.31(-2.41%)
May 15, 2017	12.90	13.08	12.79	12.84	1,012,220	-0.07(-0.54%)
May 12, 2017	13.01	13.04	12.81	12.91	2,094,291	-0.13(-1.00%)
May 11, 2017	13.14	13.19	12.93	13.04	1,143,443	-0.18(-1.36%)
May 10, 2017	13.09	13.29	12.93	13.22	1,911,769	+0.08(+0.61%)
May 09, 2017	13.36	13.48	13.14	13.14	13,007,111	-0.22(-1.65%)
May 08, 2017	13.65	13.71	13.20	13.36	3,956,462	+0.39(+3.01%)
May 05, 2017	12.97	13.02	12.78	12.97	978,004	+0.10(+0.78%)
May 04, 2017	13.28	13.32	12.68	12.87	1,010,345	-0.51(-3.81%)
May 03, 2017	14.09	14.68	13.31	13.38	879,288	-0.41(-2.97%)
May 02, 2017	13.55	13.79	13.49	13.79	1,207,564	+0.24(+1.77%)
May 01, 2017	13.35	13.56	13.26	13.55	696,921	+0.22(+1.65%)
Apr 28, 2017	13.75	13.75	13.27	13.33	772,398	-0.44(-3.20%)
Apr 27, 2017	13.91	14.15	13.74	13.77	581,234	-0.12(-0.86%)
Apr 26, 2017	14.14	14.14	13.88	13.89	693,447	-0.34(-2.39%)
Apr 25, 2017	14.29	14.36	14.19	14.23	549,703	+0.04(+0.28%)
Apr 24, 2017	14.52	14.54	14.05	14.19	645,747	-0.24(-1.66%)
Apr 21, 2017	14.49	14.52	14.28	14.43	634,322	-0.09(-0.62%)
Apr 20, 2017	14.38	14.55	14.35	14.52	768,176	+0.11(+0.76%)
Apr 19, 2017	14.24	14.49	14.23	14.41	993,677	+0.16(+1.12%)
Apr 18, 2017	14.16	14.34	14.12	14.25	635,583	+0.09(+0.64%)
Apr 17, 2017	14.04	14.20	14.04	14.16	495,552	+0.14(+1.00%)
Apr 13, 2017	14.07	14.13	13.98	14.02	615,815	-0.05(-0.36%)
Apr 12, 2017	14.13	14.20	14.03	14.07	655,641	-0.06(-0.42%)
Apr 11, 2017	14.01	14.15	13.99	14.13	529,489	+0.13(+0.93%)
Apr 10, 2017	13.82	14.00	13.76	14.00	590,039	+0.19(+1.38%)
Apr 07, 2017	13.96	14.01	13.78	13.81	1,675,842	-0.14(-1.00%)
Apr 06, 2017	13.94	14.05	13.82	13.95	844,808	+0.01(+0.07%)
Apr 05, 2017	14.15	14.20	13.94	13.94	747,211	-0.16(-1.13%)
Apr 04, 2017	14.08	14.14	14.02	14.10	568,962	+0.01(+0.07%)
Apr 03, 2017	14.01	14.12	13.93	14.09	846,107	+0.07(+0.50%)
Mar 31, 2017	13.87	14.05	13.83	14.02	1,000,063	+0.14(+1.01%)
Mar 30, 2017	13.81	13.95	13.67	13.88	978,997	+0.08(+0.58%)
Mar 29, 2017	13.69	13.80	13.66	13.80	820,369	+0.08(+0.58%)
Mar 28, 2017	13.73	13.77	13.54	13.72	1,205,528	-0.04(-0.29%)
Mar 27, 2017	13.93	14.09	13.74	13.76	552,672	-0.19(-1.36%)
Mar 24, 2017	13.80	14.05	13.75	13.95	922,248	+0.16(+1.16%)
Mar 23, 2017	13.44	13.97	13.39	13.79	1,325,587	+0.35(+2.60%)
Mar 22, 2017	13.73	13.75	13.26	13.44	928,402	-0.29(-2.11%)
Mar 21, 2017	13.89	13.95	13.62	13.73	1,146,257	-0.15(-1.08%)
Mar 20, 2017	14.01	14.05	13.80	13.88	1,012,492	-0.13(-0.93%)
Mar 17, 2017	14.14	14.16	13.98	14.01	1,269,771	-0.14(-0.99%)
Mar 16, 2017	14.17	14.23	14.09	14.15	697,992	-0.27(-1.87%)
Mar 15, 2017	14.28	14.49	14.23	14.42	2,171,330	+0.21(+1.48%)
Mar 14, 2017	13.82	14.22	13.74	14.21	1,290,226	+0.34(+2.45%)
Mar 13, 2017		13.99	13.76	13.87	739,229	+0.03(+0.22%)
Mar 10, 2017	13.94	14.03	13.65	13.84	891,462	-0.03(-0.22%)
Mar 09, 2017	14.15	14.34	13.82	13.87	1,067,230	-0.27(-1.91%)
Mar 08, 2017	14.16	14.32	14.01	14.14	1,101,512	-0.23(-1.60%)
Mar 07, 2017	14.67	14.71	14.37	14.37	551,795	-0.35(-2.38%)
Mar 06, 2017	14.79	14.80	14.63	14.72	936,926	-0.16(-1.08%)
Mar 03, 2017	15.07	15.15	14.74	14.88	606,312	-0.21(-1.39%)
Mar 02, 2017	15.34	15.36	15.06	15.09	492,124	-0.25(-1.63%)

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.