Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.77	12.06	11.73	11.91	1,187,000	+0.11(+0.93%)
May 30, 2017	11.69	11.99	11.69	11.80	670,986	+0.10(+0.87%)
May 26, 2017	11.63	11.85	11.59	11.70	888,924	-0.07(-0.61%)
May 25, 2017	11.88	11.99	11.67	11.77	936,837	-0.14(-1.21%)
May 24, 2017	11.59	12.06	11.54	11.92	1,280,632	+0.32(+2.79%)
May 23, 2017	11.49	11.74	11.45	11.59	861,544	+0.11(+0.94%)
May 22, 2017	11.23	11.49	11.23	11.49	589,958	+0.29(+2.57%)
May 19, 2017	11.27	11.38	11.20	11.20	488,841	-0.07(-0.64%)
May 18, 2017	11.20	11.41	11.16	11.27	644,483	+0.00(+0.00%)
May 17, 2017	11.09	11.34	11.09	11.27	671,110	+0.11(+0.97%)
May 16, 2017	11.23	11.31	11.13	11.16	586,505	-0.07(-0.64%)
May 15, 2017	11.23	11.34	11.13	11.23	772,217	+0.04(+0.32%)
May 12, 2017	11.02	11.27	11.02	11.20	765,184	+0.14(+1.30%)
May 11, 2017	11.13	11.22	11.05	11.05	748,544	-0.07(-0.65%)
May 10, 2017	11.09	11.32	11.02	11.13	753,368	+0.07(+0.65%)
May 09, 2017	11.05	11.09	10.98	11.05	326,053	+0.07(+0.66%)
May 08, 2017	10.80	11.04	10.70	10.98	736,171	+0.18(+1.67%)
May 05, 2017	10.73	10.91	10.51	10.80	703,520	+0.00(+0.00%)
May 04, 2017	10.80	11.41	10.66	10.80	1,020,520	-0.29(-2.60%)
May 03, 2017	11.02	11.16	10.91	11.09	897,977	+0.00(+0.00%)
May 02, 2017	10.98	11.09	10.87	11.09	579,117	+0.11(+0.98%)
May 01, 2017	11.09	11.23	10.98	10.98	506,271	-0.11(-0.97%)
Apr 28, 2017	11.38	11.45	11.02	11.09	627,296	-0.22(-1.91%)
Apr 27, 2017	11.38	11.48	11.27	11.31	464,437	-0.04(-0.32%)
Apr 26, 2017	11.56	11.58	11.34	11.34	1,070,213	-0.25(-2.17%)
Apr 25, 2017	11.49	11.63	11.45	11.59	853,533	+0.18(+1.58%)
Apr 24, 2017	11.63	11.63	11.23	11.41	1,478,347	-0.14(-1.25%)
Apr 21, 2017	11.92	11.92	11.31	11.56	1,654,028	-0.29(-2.43%)
Apr 20, 2017	11.56	12.05	11.45	11.85	4,161,768	+1.08(+10.03%)
Apr 19, 2017	10.98	11.16	10.73	10.77	1,041,318	-0.22(-1.97%)
Apr 18, 2017	11.09	11.16	10.77	10.98	1,113,911	-0.14(-1.30%)
Apr 17, 2017	11.23	11.23	11.02	11.13	665,891	-0.11(-0.96%)
Apr 13, 2017	11.09	11.38	10.99	11.23	797,611	+0.18(+1.63%)
Apr 12, 2017	10.84	11.20	10.80	11.05	1,250,532	+0.14(+1.32%)
Apr 11, 2017	11.20	11.38	10.87	10.91	938,191	-0.29(-2.57%)
Apr 10, 2017	11.27	11.49	11.20	11.20	708,785	-0.04(-0.32%)
Apr 07, 2017	11.23	11.45	11.20	11.23	739,707	-0.07(-0.64%)
Apr 06, 2017	11.45	11.58	11.31	11.31	493,883	-0.18(-1.57%)
Apr 05, 2017	11.85	11.85	11.45	11.49	783,092	-0.29(-2.45%)
Apr 04, 2017	12.13	12.13	11.74	11.77	464,274	-0.40(-3.25%)
Apr 03, 2017	12.13	12.24	12.10	12.17	468,808	-0.07(-0.59%)
Mar 31, 2017	12.13	12.28	12.13	12.24	266,848	+0.07(+0.59%)
Mar 30, 2017	12.06	12.22	11.88	12.17	286,146	+0.14(+1.20%)
Mar 29, 2017	12.06	12.10	11.88	12.03	440,038	-0.04(-0.30%)
Mar 28, 2017	12.24	12.31	11.99	12.06	346,544	-0.25(-2.05%)
Mar 27, 2017	12.13	12.49	12.06	12.31	638,381	+0.22(+1.79%)
Mar 24, 2017	11.92	12.17	11.85	12.10	629,026	+0.18(+1.51%)
Mar 23, 2017	11.88	11.92	11.70	11.92	716,558	+0.07(+0.61%)
Mar 22, 2017	11.67	11.95	11.56	11.85	607,364	+0.11(+0.92%)
Mar 21, 2017	11.88	11.88	11.45	11.74	1,157,675	-0.11(-0.91%)
Mar 20, 2017	11.81	12.06	11.63	11.85	928,514	-0.04(-0.30%)
Mar 17, 2017	11.95	12.31	11.85	11.88	1,771,466	-0.11(-0.90%)
Mar 16, 2017	11.99	12.06	11.52	11.99	3,298,551	-0.07(-0.60%)
Mar 15, 2017	12.13	12.82	11.88	12.06	1,062,343	-0.07(-0.59%)
Mar 14, 2017	11.88	12.21	11.85	12.13	405,397	+0.18(+1.51%)
Mar 13, 2017	12.06	12.13	11.92	11.95	839,294	-0.22(-1.78%)
Mar 10, 2017	12.21	12.35	12.10	12.17	428,780	+0.00(+0.00%)
Mar 09, 2017	12.21	12.35	12.10	12.17	1,032,871	-0.14(-1.17%)
Mar 08, 2017	12.42	12.49	12.10	12.31	760,926	-0.11(-0.87%)
Mar 07, 2017	12.57	12.57	12.33	12.42	341,566	-0.11(-0.86%)
Mar 06, 2017	12.60	12.60	12.39	12.53	261,289	-0.11(-0.85%)
Mar 03, 2017	12.53	12.67	12.35	12.64	286,836	+0.11(+0.86%)
Mar 02, 2017	12.78	12.78	12.49	12.53	325,956	-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.