Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.52	11.86	11.47	11.47	34,637	+0.00(+0.00%)
May 30, 2017	11.58	11.66	11.37	11.47	7,734	-0.20(-1.67%)
May 26, 2017	11.62	11.71	11.47	11.67	2,927	-0.05(-0.42%)
May 25, 2017	11.67	11.71	11.47	11.71	2,703	-0.05(-0.41%)
May 24, 2017	11.52	11.91	10.50	11.76	13,861	+0.20(+1.69%)
May 23, 2017	11.57	11.96	11.29	11.57	36,219	-0.05(-0.42%)
May 22, 2017	11.01	11.71	10.98	11.62	7,473	+0.10(+0.85%)
May 19, 2017	11.13	11.66	11.13	11.52	8,839	+0.34(+3.06%)
May 18, 2017	11.03	11.32	10.15	11.18	42,200	+0.10(+0.88%)
May 17, 2017	11.77	12.15	11.03	11.08	6,811	-1.12(-9.20%)
May 16, 2017	12.25	12.25	12.06	12.20	1,970	+0.10(+0.81%)
May 15, 2017	12.15	12.54	11.96	12.10	72,102	+0.00(+0.00%)
May 12, 2017	12.20	12.25	12.01	12.10	2,227	-0.39(-3.12%)
May 11, 2017	12.25	12.54	11.98	12.50	12,751	-0.15(-1.16%)
May 10, 2017	12.25	12.74	12.18	12.64	12,587	+0.24(+1.97%)
May 09, 2017	12.69	12.80	12.01	12.40	29,451	-0.29(-2.31%)
May 08, 2017	12.06	12.74	12.06	12.69	17,409	+0.44(+3.59%)
May 05, 2017	12.64	12.64	12.17	12.25	12,612	-0.34(-2.71%)
May 04, 2017	12.59	12.74	12.30	12.59	34,961	+0.05(+0.39%)
May 03, 2017	12.69	13.03	12.37	12.54	37,191	-0.44(-3.38%)
May 02, 2017	12.89	13.42	12.89	12.98	9,302	+0.15(+1.14%)
May 01, 2017	12.57	12.89	12.56	12.84	10,585	+0.20(+1.54%)
Apr 28, 2017	12.50	12.64	12.50	12.64	12,561	+0.15(+1.17%)
Apr 27, 2017	12.20	12.69	12.20	12.50	21,820	+0.00(+0.00%)
Apr 26, 2017	12.35	12.64	11.81	12.50	21,246	+0.05(+0.39%)
Apr 25, 2017	12.20	12.59	12.20	12.45	6,264	+0.29(+2.41%)
Apr 24, 2017	11.81	12.15	11.81	12.15	7,733	+0.39(+3.32%)
Apr 21, 2017	11.86	11.86	11.64	11.76	25,470	+0.05(+0.42%)
Apr 20, 2017	11.52	11.96	11.28	11.71	40,949	+0.15(+1.27%)
Apr 19, 2017	11.81	11.96	11.49	11.57	53,287	+0.00(+0.00%)
Apr 18, 2017	11.75	12.06	11.52	11.57	3,879	-0.39(-3.26%)
Apr 17, 2017	11.71	12.10	11.57	11.96	7,103	+0.17(+1.45%)
Apr 13, 2017	11.86	11.91	11.42	11.79	18,852	-0.27(-2.22%)
Apr 12, 2017	12.15	12.25	12.06	12.06	4,344	-0.20(-1.59%)
Apr 11, 2017	12.35	12.43	12.15	12.25	11,652	-0.23(-1.82%)
Apr 10, 2017	12.59	12.64	12.48	12.48	9,107	-0.11(-0.91%)
Apr 07, 2017	12.45	12.64	12.30	12.59	14,610	+0.29(+2.38%)
Apr 06, 2017	12.15	12.50	12.14	12.30	23,485	+0.29(+2.44%)
Apr 05, 2017	11.86	12.20	11.81	12.01	31,688	+0.20(+1.65%)
Apr 04, 2017	12.29	12.30	11.71	11.81	29,466	-0.44(-3.59%)
Apr 03, 2017	12.01	12.45	12.01	12.25	27,118	+0.29(+2.45%)
Mar 31, 2017	12.25	12.35	11.96	11.96	9,735	-0.59(-4.67%)
Mar 30, 2017	12.38	13.03	12.35	12.54	66,242	+0.39(+3.21%)
Mar 29, 2017	12.10	12.45	11.91	12.15	26,273	+0.10(+0.81%)
Mar 28, 2017	12.10	12.40	11.91	12.06	30,508	+0.00(+0.00%)
Mar 27, 2017	11.13	12.06	11.03	12.06	35,108	+0.20(+1.65%)
Mar 24, 2017	11.96	12.10	10.93	11.86	19,368	-0.24(-2.02%)
Mar 23, 2017	11.81	12.17	11.67	12.10	46,301	+0.39(+3.33%)
Mar 22, 2017	11.71	11.91	11.57	11.71	23,425	-0.10(-0.83%)
Mar 21, 2017	11.13	11.81	11.13	11.81	31,143	+0.68(+6.14%)
Mar 20, 2017	10.88	11.13	10.84	11.13	7,067	+0.10(+0.88%)
Mar 17, 2017	10.55	11.03	10.55	11.03	7,771	+0.49(+4.63%)
Mar 16, 2017	10.49	10.64	10.25	10.54	8,974	+0.10(+0.94%)
Mar 15, 2017	10.30	10.74	10.25	10.45	7,425	+0.00(+0.00%)
Mar 14, 2017	10.25	10.59	10.25	10.45	66,998	+0.44(+4.39%)
Mar 13, 2017	9.811	10.01	9.811	10.01	6,100	+0.00(+0.00%)
Mar 10, 2017	9.957	10.05	9.957	10.01	2,836	+0.00(+0.00%)
Mar 09, 2017	10.01	10.25	10.01	10.01	8,779	+0.10(+0.99%)
Mar 08, 2017	9.860	10.01	9.860	9.908	2,853	-0.10(-0.98%)
Mar 07, 2017	10.05	10.05	9.860	10.01	5,413	+0.15(+1.49%)
Mar 06, 2017	9.567	10.01	9.567	9.860	2,055	-0.24(-2.42%)
Mar 03, 2017	9.957	10.20	9.762	10.10	9,447	+0.10(+0.98%)
Mar 02, 2017	10.19	10.19	9.861	10.01	7,368	-0.24(-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.