Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.80	12.15	11.75	11.75	33,813	+0.00(+0.00%)
May 30, 2017	11.86	11.94	11.65	11.75	7,550	-0.20(-1.67%)
May 26, 2017	11.90	12.00	11.75	11.95	2,858	-0.05(-0.42%)
May 25, 2017	11.95	12.00	11.75	12.00	2,639	-0.05(-0.41%)
May 24, 2017	11.80	12.20	10.76	12.05	13,531	+0.20(+1.69%)
May 23, 2017	11.85	12.25	11.57	11.85	35,357	-0.05(-0.42%)
May 22, 2017	11.28	12.00	11.25	11.90	7,296	+0.10(+0.85%)
May 19, 2017	11.40	11.95	11.40	11.80	8,629	+0.35(+3.06%)
May 18, 2017	11.30	11.60	10.40	11.45	41,196	+0.10(+0.88%)
May 17, 2017	12.06	12.45	11.30	11.35	6,649	-1.15(-9.20%)
May 16, 2017	12.55	12.55	12.35	12.50	1,924	+0.10(+0.81%)
May 15, 2017	12.45	12.85	12.25	12.40	70,386	+0.00(+0.00%)
May 12, 2017	12.50	12.55	12.30	12.40	2,174	-0.40(-3.13%)
May 11, 2017	12.55	12.85	12.27	12.80	12,448	-0.15(-1.16%)
May 10, 2017	12.55	13.05	12.48	12.95	12,288	+0.25(+1.97%)
May 09, 2017	13.00	13.11	12.30	12.70	28,750	-0.30(-2.31%)
May 08, 2017	12.35	13.05	12.35	13.00	16,995	+0.45(+3.59%)
May 05, 2017	12.95	12.95	12.46	12.55	12,312	-0.35(-2.71%)
May 04, 2017	12.90	13.05	12.60	12.90	34,129	+0.05(+0.39%)
May 03, 2017	13.00	13.35	12.67	12.85	36,306	-0.45(-3.38%)
May 02, 2017	13.21	13.75	13.21	13.30	9,081	+0.15(+1.14%)
May 01, 2017	12.88	13.20	12.86	13.15	10,333	+0.20(+1.54%)
Apr 28, 2017	12.80	12.95	12.80	12.95	12,262	+0.15(+1.17%)
Apr 27, 2017	12.50	13.00	12.50	12.80	21,301	+0.00(+0.00%)
Apr 26, 2017	12.65	12.95	12.10	12.80	20,741	+0.05(+0.39%)
Apr 25, 2017	12.50	12.90	12.50	12.75	6,115	+0.30(+2.41%)
Apr 24, 2017	12.10	12.45	12.10	12.45	7,549	+0.40(+3.32%)
Apr 21, 2017	12.15	12.15	11.92	12.05	24,864	+0.05(+0.42%)
Apr 20, 2017	11.80	12.25	11.55	12.00	39,975	+0.15(+1.27%)
Apr 19, 2017	12.10	12.25	11.78	11.85	52,019	+0.00(+0.00%)
Apr 18, 2017	12.03	12.35	11.80	11.85	3,787	-0.40(-3.27%)
Apr 17, 2017	12.00	12.40	11.85	12.25	6,934	+0.17(+1.45%)
Apr 13, 2017	12.15	12.20	11.70	12.08	18,404	-0.27(-2.22%)
Apr 12, 2017	12.45	12.55	12.35	12.35	4,241	-0.20(-1.59%)
Apr 11, 2017	12.65	12.73	12.45	12.55	11,375	-0.23(-1.82%)
Apr 10, 2017	12.90	12.95	12.78	12.78	8,891	-0.12(-0.91%)
Apr 07, 2017	12.75	12.95	12.60	12.90	14,263	+0.30(+2.38%)
Apr 06, 2017	12.45	12.80	12.44	12.60	22,926	+0.30(+2.44%)
Apr 05, 2017	12.15	12.50	12.10	12.30	30,934	+0.20(+1.65%)
Apr 04, 2017	12.59	12.60	12.00	12.10	28,765	-0.45(-3.59%)
Apr 03, 2017	12.30	12.75	12.30	12.55	26,473	+0.30(+2.45%)
Mar 31, 2017	12.55	12.65	12.25	12.25	9,504	-0.60(-4.67%)
Mar 30, 2017	12.68	13.35	12.65	12.85	64,665	+0.40(+3.21%)
Mar 29, 2017	12.40	12.75	12.20	12.45	25,648	+0.10(+0.81%)
Mar 28, 2017	12.40	12.70	12.20	12.35	29,782	+0.00(+0.00%)
Mar 27, 2017	11.40	12.35	11.30	12.35	34,273	+0.20(+1.65%)
Mar 24, 2017	12.25	12.40	11.20	12.15	18,907	-0.25(-2.02%)
Mar 23, 2017	12.10	12.47	11.95	12.40	45,199	+0.40(+3.33%)
Mar 22, 2017	12.00	12.20	11.85	12.00	22,868	-0.10(-0.83%)
Mar 21, 2017	11.40	12.10	11.40	12.10	30,402	+0.70(+6.14%)
Mar 20, 2017	11.15	11.40	11.10	11.40	6,899	+0.10(+0.88%)
Mar 17, 2017	10.80	11.30	10.80	11.30	7,586	+0.50(+4.63%)
Mar 16, 2017	10.75	10.90	10.50	10.80	8,761	+0.10(+0.93%)
Mar 15, 2017	10.55	11.00	10.50	10.70	7,249	+0.00(+0.00%)
Mar 14, 2017	10.50	10.85	10.50	10.70	65,403	+0.45(+4.39%)
Mar 13, 2017	10.05	10.25	10.05	10.25	5,955	+0.00(+0.00%)
Mar 10, 2017	10.20	10.30	10.20	10.25	2,769	+0.00(+0.00%)
Mar 09, 2017	10.25	10.50	10.25	10.25	8,570	+0.10(+0.99%)
Mar 08, 2017	10.10	10.25	10.10	10.15	2,786	-0.10(-0.98%)
Mar 07, 2017	10.30	10.30	10.10	10.25	5,285	+0.15(+1.49%)
Mar 06, 2017	9.800	10.25	9.800	10.10	2,007	-0.25(-2.42%)
Mar 03, 2017	10.20	10.45	10.00	10.35	9,223	+0.10(+0.98%)
Mar 02, 2017	10.44	10.44	10.10	10.25	7,193	-0.25(-2.38%)

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.