Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.98	12.28	11.95	12.13	1,165,492	+0.11(+0.93%)
May 30, 2017	11.91	12.21	11.91	12.02	658,828	+0.10(+0.87%)
May 26, 2017	11.84	12.06	11.81	11.92	872,817	-0.07(-0.61%)
May 25, 2017	12.10	12.21	11.88	11.99	919,862	-0.15(-1.21%)
May 24, 2017	11.81	12.28	11.75	12.14	1,257,428	+0.33(+2.79%)
May 23, 2017	11.70	11.95	11.66	11.81	845,934	+0.11(+0.94%)
May 22, 2017	11.44	11.70	11.44	11.70	579,268	+0.29(+2.57%)
May 19, 2017	11.48	11.59	11.40	11.40	479,983	-0.07(-0.64%)
May 18, 2017	11.40	11.62	11.37	11.48	632,805	+0.00(+0.00%)
May 17, 2017	11.29	11.55	11.29	11.48	658,950	+0.11(+0.97%)
May 16, 2017	11.44	11.51	11.33	11.37	575,878	-0.07(-0.64%)
May 15, 2017	11.44	11.55	11.33	11.44	758,225	+0.04(+0.32%)
May 12, 2017	11.22	11.48	11.22	11.40	751,319	+0.15(+1.30%)
May 11, 2017	11.33	11.42	11.26	11.26	734,981	-0.07(-0.65%)
May 10, 2017	11.29	11.53	11.22	11.33	739,718	+0.07(+0.65%)
May 09, 2017	11.26	11.29	11.18	11.26	320,146	+0.07(+0.66%)
May 08, 2017	11.00	11.24	10.90	11.18	722,833	+0.18(+1.67%)
May 05, 2017	10.93	11.11	10.71	11.00	690,773	+0.00(+0.00%)
May 04, 2017	11.00	11.62	10.85	11.00	1,002,028	-0.29(-2.60%)
May 03, 2017	11.22	11.37	11.11	11.29	881,706	+0.00(+0.00%)
May 02, 2017	11.18	11.29	11.07	11.29	568,624	+0.11(+0.98%)
May 01, 2017	11.29	11.44	11.18	11.18	497,098	-0.11(-0.97%)
Apr 28, 2017	11.59	11.66	11.22	11.29	615,930	-0.22(-1.91%)
Apr 27, 2017	11.59	11.70	11.48	11.51	456,022	-0.04(-0.32%)
Apr 26, 2017	11.77	11.79	11.55	11.55	1,050,822	-0.26(-2.17%)
Apr 25, 2017	11.70	11.84	11.66	11.81	838,067	+0.18(+1.58%)
Apr 24, 2017	11.84	11.84	11.44	11.62	1,451,560	-0.15(-1.25%)
Apr 21, 2017	12.14	12.14	11.51	11.77	1,624,058	-0.29(-2.43%)
Apr 20, 2017	11.77	12.27	11.66	12.06	4,086,360	+1.10(+10.03%)
Apr 19, 2017	11.18	11.37	10.93	10.96	1,022,450	-0.22(-1.97%)
Apr 18, 2017	11.29	11.37	10.96	11.18	1,093,727	-0.15(-1.29%)
Apr 17, 2017	11.44	11.44	11.22	11.33	653,825	-0.11(-0.96%)
Apr 13, 2017	11.29	11.59	11.19	11.44	783,159	+0.18(+1.63%)
Apr 12, 2017	11.04	11.40	11.00	11.26	1,227,874	+0.15(+1.32%)
Apr 11, 2017	11.40	11.59	11.07	11.11	921,192	-0.29(-2.57%)
Apr 10, 2017	11.48	11.70	11.40	11.40	695,943	-0.04(-0.32%)
Apr 07, 2017	11.44	11.66	11.40	11.44	726,304	-0.07(-0.64%)
Apr 06, 2017	11.66	11.79	11.51	11.51	484,934	-0.18(-1.57%)
Apr 05, 2017	12.06	12.06	11.66	11.70	768,903	-0.29(-2.45%)
Apr 04, 2017	12.36	12.36	11.95	11.99	455,861	-0.40(-3.25%)
Apr 03, 2017	12.36	12.47	12.32	12.39	460,313	-0.07(-0.59%)
Mar 31, 2017	12.36	12.50	12.36	12.47	262,013	+0.07(+0.59%)
Mar 30, 2017	12.28	12.45	12.10	12.39	280,961	+0.15(+1.20%)
Mar 29, 2017	12.28	12.32	12.10	12.25	432,065	-0.04(-0.30%)
Mar 28, 2017	12.47	12.54	12.21	12.28	340,265	-0.26(-2.05%)
Mar 27, 2017	12.36	12.72	12.28	12.54	626,814	+0.22(+1.79%)
Mar 24, 2017	12.14	12.39	12.06	12.32	617,629	+0.18(+1.51%)
Mar 23, 2017	12.10	12.14	11.92	12.14	703,575	+0.07(+0.61%)
Mar 22, 2017	11.88	12.17	11.77	12.06	596,359	+0.11(+0.92%)
Mar 21, 2017	12.10	12.10	11.66	11.95	1,136,698	-0.11(-0.91%)
Mar 20, 2017	12.03	12.28	11.84	12.06	911,690	-0.04(-0.30%)
Mar 17, 2017	12.17	12.54	12.06	12.10	1,739,369	-0.11(-0.90%)
Mar 16, 2017	12.21	12.28	11.73	12.21	3,238,784	-0.07(-0.60%)
Mar 15, 2017	12.36	13.05	12.10	12.28	1,043,094	-0.07(-0.59%)
Mar 14, 2017	12.10	12.43	12.06	12.36	398,052	+0.18(+1.51%)
Mar 13, 2017	12.28	12.36	12.14	12.17	824,086	-0.22(-1.78%)
Mar 10, 2017	12.43	12.58	12.32	12.39	421,011	+0.00(+0.00%)
Mar 09, 2017	12.43	12.58	12.32	12.39	1,014,156	-0.15(-1.17%)
Mar 08, 2017	12.65	12.72	12.32	12.54	747,139	-0.11(-0.87%)
Mar 07, 2017	12.80	12.80	12.56	12.65	335,377	-0.11(-0.86%)
Mar 06, 2017	12.83	12.83	12.61	12.76	256,554	-0.11(-0.85%)
Mar 03, 2017	12.76	12.91	12.58	12.87	281,639	+0.11(+0.86%)
Mar 02, 2017	13.02	13.02	12.72	12.76	320,050	-0.29(-2.25%)

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.