Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.66	13.69	13.43	13.63	4,666,518	+0.02(+0.12%)
May 30, 2017	13.72	13.79	13.59	13.61	3,118,441	-0.08(-0.62%)
May 26, 2017	13.84	13.86	13.67	13.70	3,157,033	-0.21(-1.51%)
May 25, 2017	13.87	13.98	13.82	13.91	2,127,822	+0.10(+0.73%)
May 24, 2017	13.58	13.82	13.54	13.81	2,377,663	+0.24(+1.73%)
May 23, 2017	13.50	13.64	13.44	13.57	2,090,344	+0.08(+0.59%)
May 22, 2017	13.44	13.57	13.40	13.49	1,269,470	+0.05(+0.34%)
May 19, 2017	13.44	13.52	13.37	13.45	2,381,378	+0.09(+0.69%)
May 18, 2017	13.28	13.40	13.23	13.35	2,183,595	+0.05(+0.38%)
May 17, 2017	13.65	13.73	13.30	13.30	5,093,535	-0.47(-3.41%)
May 16, 2017	13.58	13.87	13.55	13.77	3,764,883	+0.24(+1.80%)
May 15, 2017	13.30	13.54	13.30	13.53	2,605,336	+0.23(+1.77%)
May 12, 2017	13.37	13.40	13.14	13.30	3,708,426	-0.08(-0.57%)
May 11, 2017	13.45	13.46	13.23	13.37	4,075,417	+0.05(+0.38%)
May 10, 2017	13.00	13.53	12.63	13.32	15,131,016	+0.65(+5.10%)
May 09, 2017	12.62	12.85	12.51	12.67	5,466,926	+0.08(+0.60%)
May 08, 2017	12.64	12.72	12.56	12.60	2,961,323	-0.08(-0.66%)
May 05, 2017	12.65	12.72	12.52	12.68	2,511,371	+0.06(+0.47%)
May 04, 2017	12.48	12.62	12.39	12.62	1,975,833	+0.14(+1.14%)
May 03, 2017	12.58	12.62	12.41	12.48	3,926,137	-0.12(-0.93%)
May 02, 2017	12.61	12.71	12.49	12.60	4,001,311	+0.04(+0.33%)
May 01, 2017	12.38	12.57	12.36	12.56	3,665,825	+0.18(+1.49%)
Apr 28, 2017	12.46	12.46	12.29	12.37	2,265,361	-0.04(-0.34%)
Apr 27, 2017	12.45	12.53	12.33	12.41	4,884,285	+0.01(+0.07%)
Apr 26, 2017	12.44	12.52	12.39	12.41	4,623,439	+0.01(+0.07%)
Apr 25, 2017	12.37	12.49	12.26	12.40	3,697,790	+0.14(+1.16%)
Apr 24, 2017	12.09	12.31	11.97	12.25	4,202,221	+0.23(+1.88%)
Apr 21, 2017	11.78	12.10	11.75	12.03	4,445,876	+0.34(+2.95%)
Apr 20, 2017	11.52	11.76	11.49	11.68	3,027,712	+0.19(+1.68%)
Apr 19, 2017	11.36	11.52	11.33	11.49	2,934,432	+0.14(+1.26%)
Apr 18, 2017	11.33	11.41	11.23	11.35	2,395,035	+0.00(+0.00%)
Apr 17, 2017	11.33	11.40	11.28	11.35	1,843,874	+0.09(+0.82%)
Apr 13, 2017	11.36	11.45	11.25	11.26	1,895,317	-0.14(-1.25%)
Apr 12, 2017	11.50	11.57	11.37	11.40	1,868,259	-0.13(-1.09%)
Apr 11, 2017	11.52	11.55	11.43	11.52	1,781,556	-0.02(-0.15%)
Apr 10, 2017	11.48	11.60	11.44	11.54	1,698,181	+0.07(+0.58%)
Apr 07, 2017	11.51	11.63	11.46	11.47	2,250,645	-0.07(-0.58%)
Apr 06, 2017	11.38	11.55	11.36	11.54	2,837,616	+0.18(+1.63%)
Apr 05, 2017	11.26	11.59	11.19	11.36	3,968,344	+0.13(+1.20%)
Apr 04, 2017	11.34	11.36	11.16	11.22	2,745,478	-0.16(-1.40%)
Apr 03, 2017	11.44	11.44	11.29	11.38	2,168,267	-0.04(-0.37%)
Mar 31, 2017	11.43	11.47	11.37	11.42	3,288,668	-0.06(-0.51%)
Mar 30, 2017	11.35	11.50	11.32	11.48	1,720,715	+0.08(+0.74%)
Mar 29, 2017	11.26	11.42	11.23	11.40	1,808,761	+0.10(+0.89%)
Mar 28, 2017	11.23	11.33	11.09	11.30	2,160,265	+0.08(+0.67%)
Mar 27, 2017	11.17	11.23	11.05	11.22	1,958,979	-0.05(-0.45%)
Mar 24, 2017	11.32	11.35	11.10	11.27	1,627,149	-0.03(-0.30%)
Mar 23, 2017	11.28	11.44	11.18	11.31	2,531,502	+0.06(+0.52%)
Mar 22, 2017	11.00	11.26	10.94	11.25	2,959,916	+0.21(+1.90%)
Mar 21, 2017	11.28	11.31	11.01	11.04	2,488,459	-0.23(-2.01%)
Mar 20, 2017	11.34	11.37	11.16	11.26	1,966,620	-0.06(-0.52%)
Mar 17, 2017	11.30	11.37	11.23	11.32	5,021,060	+0.06(+0.52%)
Mar 16, 2017	11.30	11.34	11.19	11.26	3,163,872	-0.05(-0.45%)
Mar 15, 2017	11.19	11.36	11.14	11.31	2,078,509	+0.17(+1.51%)
Mar 14, 2017	11.09	11.18	11.00	11.15	1,767,426	+0.03(+0.23%)
Mar 13, 2017	11.10	11.15	11.05	11.12	2,381,932	+0.00(+0.00%)
Mar 10, 2017	11.14	11.24	11.03	11.12	2,073,959	+0.05(+0.45%)
Mar 09, 2017	11.18	11.22	11.02	11.07	2,233,104	-0.09(-0.83%)
Mar 08, 2017	11.21	11.27	11.14	11.16	1,969,324	-0.03(-0.23%)
Mar 07, 2017	11.32	11.32	11.18	11.19	3,209,369	-0.11(-0.97%)
Mar 06, 2017	11.34	11.40	11.24	11.30	2,646,612	-0.08(-0.74%)
Mar 03, 2017	11.48	11.57	11.37	11.38	2,414,250	-0.14(-1.24%)
Mar 02, 2017	11.63	11.69	11.50	11.52	3,561,031	-0.15(-1.29%)

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.