Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.67	13.69	13.43	13.64	4,665,056	+0.02(+0.12%)
May 30, 2017	13.73	13.80	13.59	13.62	3,117,464	-0.08(-0.62%)
May 26, 2017	13.85	13.86	13.68	13.70	3,156,044	-0.21(-1.51%)
May 25, 2017	13.88	13.98	13.82	13.91	2,127,155	+0.10(+0.73%)
May 24, 2017	13.59	13.82	13.54	13.81	2,376,919	+0.24(+1.73%)
May 23, 2017	13.50	13.64	13.44	13.58	2,089,689	+0.08(+0.59%)
May 22, 2017	13.44	13.58	13.40	13.50	1,269,072	+0.05(+0.34%)
May 19, 2017	13.44	13.53	13.38	13.45	2,380,632	+0.09(+0.69%)
May 18, 2017	13.28	13.41	13.23	13.36	2,182,912	+0.05(+0.38%)
May 17, 2017	13.65	13.74	13.30	13.31	5,091,939	-0.47(-3.41%)
May 16, 2017	13.59	13.87	13.55	13.78	3,763,704	+0.24(+1.80%)
May 15, 2017	13.30	13.54	13.30	13.54	2,604,520	+0.24(+1.77%)
May 12, 2017	13.38	13.41	13.14	13.30	3,707,264	-0.08(-0.56%)
May 11, 2017	13.45	13.46	13.23	13.38	4,074,141	+0.05(+0.38%)
May 10, 2017	13.01	13.54	12.64	13.33	15,126,277	+0.65(+5.10%)
May 09, 2017	12.62	12.85	12.51	12.68	5,465,214	+0.08(+0.60%)
May 08, 2017	12.64	12.72	12.56	12.60	2,960,396	-0.08(-0.66%)
May 05, 2017	12.65	12.72	12.52	12.69	2,510,585	+0.06(+0.46%)
May 04, 2017	12.49	12.63	12.39	12.63	1,975,214	+0.14(+1.14%)
May 03, 2017	12.59	12.62	12.41	12.49	3,924,908	-0.12(-0.93%)
May 02, 2017	12.61	12.71	12.49	12.60	4,000,058	+0.04(+0.33%)
May 01, 2017	12.38	12.57	12.37	12.56	3,664,677	+0.18(+1.49%)
Apr 28, 2017	12.46	12.46	12.30	12.38	2,264,651	-0.04(-0.34%)
Apr 27, 2017	12.45	12.54	12.33	12.42	4,882,755	+0.01(+0.07%)
Apr 26, 2017	12.44	12.52	12.40	12.41	4,621,991	+0.01(+0.07%)
Apr 25, 2017	12.38	12.50	12.27	12.40	3,696,632	+0.14(+1.16%)
Apr 24, 2017	12.09	12.32	11.97	12.26	4,200,905	+0.23(+1.88%)
Apr 21, 2017	11.79	12.10	11.75	12.03	4,444,484	+0.34(+2.94%)
Apr 20, 2017	11.52	11.76	11.49	11.69	3,026,763	+0.19(+1.68%)
Apr 19, 2017	11.36	11.52	11.34	11.49	2,933,513	+0.14(+1.26%)
Apr 18, 2017	11.34	11.41	11.23	11.35	2,394,285	+0.00(+0.00%)
Apr 17, 2017	11.34	11.40	11.28	11.35	1,843,296	+0.09(+0.82%)
Apr 13, 2017	11.36	11.46	11.25	11.26	1,894,723	-0.14(-1.25%)
Apr 12, 2017	11.50	11.57	11.37	11.40	1,867,674	-0.13(-1.09%)
Apr 11, 2017	11.52	11.55	11.44	11.53	1,780,998	-0.02(-0.15%)
Apr 10, 2017	11.49	11.60	11.44	11.54	1,697,649	+0.07(+0.58%)
Apr 07, 2017	11.51	11.63	11.46	11.48	2,249,940	-0.07(-0.58%)
Apr 06, 2017	11.39	11.55	11.36	11.54	2,836,727	+0.18(+1.63%)
Apr 05, 2017	11.26	11.59	11.19	11.36	3,967,101	+0.13(+1.20%)
Apr 04, 2017	11.34	11.36	11.16	11.23	2,744,618	-0.16(-1.40%)
Apr 03, 2017	11.44	11.44	11.29	11.39	2,167,588	-0.04(-0.37%)
Mar 31, 2017	11.44	11.48	11.37	11.43	3,287,637	-0.06(-0.51%)
Mar 30, 2017	11.35	11.50	11.33	11.49	1,720,176	+0.08(+0.74%)
Mar 29, 2017	11.27	11.43	11.23	11.40	1,808,194	+0.10(+0.89%)
Mar 28, 2017	11.23	11.34	11.09	11.30	2,159,588	+0.08(+0.67%)
Mar 27, 2017	11.18	11.23	11.05	11.23	1,958,365	-0.05(-0.45%)
Mar 24, 2017	11.33	11.35	11.11	11.28	1,626,639	-0.03(-0.30%)
Mar 23, 2017	11.28	11.44	11.18	11.31	2,530,709	+0.06(+0.52%)
Mar 22, 2017	11.01	11.26	10.94	11.25	2,958,989	+0.21(+1.90%)
Mar 21, 2017	11.28	11.31	11.01	11.04	2,487,679	-0.23(-2.01%)
Mar 20, 2017	11.34	11.38	11.17	11.27	1,966,004	-0.06(-0.52%)
Mar 17, 2017	11.30	11.38	11.23	11.33	5,019,488	+0.06(+0.52%)
Mar 16, 2017	11.30	11.34	11.19	11.27	3,162,881	-0.05(-0.44%)
Mar 15, 2017	11.19	11.36	11.14	11.32	2,077,858	+0.17(+1.51%)
Mar 14, 2017	11.09	11.18	11.00	11.15	1,766,872	+0.03(+0.23%)
Mar 13, 2017	11.11	11.15	11.06	11.13	2,381,186	+0.00(+0.00%)
Mar 10, 2017	11.14	11.24	11.03	11.13	2,073,310	+0.05(+0.46%)
Mar 09, 2017	11.18	11.23	11.02	11.07	2,232,404	-0.09(-0.83%)
Mar 08, 2017	11.21	11.28	11.14	11.17	1,968,708	-0.03(-0.23%)
Mar 07, 2017	11.33	11.33	11.18	11.19	3,208,364	-0.11(-0.97%)
Mar 06, 2017	11.34	11.40	11.24	11.30	2,645,783	-0.08(-0.74%)
Mar 03, 2017	11.49	11.57	11.38	11.39	2,413,494	-0.14(-1.24%)
Mar 02, 2017	11.63	11.70	11.50	11.53	3,559,915	-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.