Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.81	11.93	11.77	11.85	9,390,898	-0.08(-0.69%)
May 30, 2017	12.05	12.09	11.87	11.94	6,516,565	-0.28(-2.25%)
May 26, 2017	12.28	12.34	12.14	12.21	6,830,897	-0.04(-0.30%)
May 25, 2017	12.49	12.79	12.12	12.25	6,317,584	-0.30(-2.42%)
May 24, 2017	12.51	12.68	12.46	12.55	4,986,199	+0.00(+0.03%)
May 23, 2017	12.82	12.89	12.48	12.55	8,873,931	-0.23(-1.83%)
May 22, 2017	12.90	12.90	12.69	12.78	3,622,196	+0.02(+0.13%)
May 19, 2017	12.63	12.84	12.60	12.76	6,168,849	+0.26(+2.10%)
May 18, 2017	12.36	12.59	12.21	12.50	7,370,973	+0.07(+0.56%)
May 17, 2017	12.76	12.79	12.42	12.43	5,054,988	-0.38(-2.95%)
May 16, 2017	12.99	13.04	12.78	12.81	7,058,146	-0.09(-0.73%)
May 15, 2017	12.99	13.15	12.90	12.90	4,835,655	+0.25(+1.98%)
May 12, 2017	12.70	12.82	12.60	12.65	5,491,501	-0.07(-0.55%)
May 11, 2017	12.99	12.99	12.70	12.72	6,593,842	-0.19(-1.49%)
May 10, 2017	12.80	13.00	12.67	12.92	4,832,872	+0.25(+1.98%)
May 09, 2017	12.92	12.93	12.55	12.67	5,203,877	-0.23(-1.75%)
May 08, 2017	12.69	12.96	12.62	12.89	4,186,631	+0.16(+1.29%)
May 05, 2017	12.38	12.74	12.27	12.73	6,396,169	+0.36(+2.92%)
May 04, 2017	12.61	12.68	12.23	12.37	12,520,629	-0.58(-4.50%)
May 03, 2017	12.97	13.14	12.94	12.95	4,817,612	-0.06(-0.47%)
May 02, 2017	13.10	13.22	12.89	13.01	5,796,850	-0.10(-0.78%)
May 01, 2017	13.06	13.18	13.01	13.11	3,348,261	+0.02(+0.19%)
Apr 28, 2017	13.15	13.25	13.05	13.09	7,533,171	-0.00(-0.03%)
Apr 27, 2017	13.49	13.51	12.92	13.09	8,197,115	-0.51(-3.74%)
Apr 26, 2017	13.57	13.92	13.51	13.60	5,194,060	-0.12(-0.87%)
Apr 25, 2017	13.45	13.75	13.36	13.72	4,667,587	+0.27(+1.98%)
Apr 24, 2017	13.54	13.58	13.43	13.45	3,239,148	+0.04(+0.28%)
Apr 21, 2017	13.36	13.48	13.25	13.42	6,556,933	+0.06(+0.43%)
Apr 20, 2017	13.34	13.61	13.31	13.36	4,377,017	+0.05(+0.37%)
Apr 19, 2017	13.53	13.72	13.26	13.31	5,936,672	-0.26(-1.91%)
Apr 18, 2017	13.73	13.85	13.54	13.57	5,694,626	-0.30(-2.16%)
Apr 17, 2017	13.74	13.91	13.67	13.87	3,232,900	+0.20(+1.44%)
Apr 13, 2017	13.86	13.89	13.61	13.67	5,994,945	-0.16(-1.19%)
Apr 12, 2017	13.98	14.09	13.82	13.84	3,586,937	-0.11(-0.82%)
Apr 11, 2017	13.95	14.09	13.84	13.95	5,467,673	-0.00(-0.03%)
Apr 10, 2017	13.75	14.07	13.74	13.96	4,151,126	+0.28(+2.07%)
Apr 07, 2017	13.80	13.88	13.65	13.67	5,323,372	-0.05(-0.33%)
Apr 06, 2017	13.71	13.80	13.64	13.72	3,733,552	+0.11(+0.78%)
Apr 05, 2017	13.78	13.94	13.61	13.61	8,907,836	-0.05(-0.36%)
Apr 04, 2017	13.41	13.68	13.33	13.66	9,137,218	+0.24(+1.81%)
Apr 03, 2017	13.41	13.48	13.24	13.42	6,337,499	-0.05(-0.37%)
Mar 31, 2017	13.37	13.49	13.29	13.47	9,106,525	+0.09(+0.71%)
Mar 30, 2017	13.57	13.65	13.34	13.37	9,346,243	-0.14(-1.00%)
Mar 29, 2017	13.13	13.57	13.13	13.51	12,370,058	+0.37(+2.81%)
Mar 28, 2017	13.07	13.22	13.01	13.14	9,167,391	+0.12(+0.88%)
Mar 27, 2017	12.96	13.09	12.95	13.02	6,217,429	-0.13(-0.97%)
Mar 24, 2017	13.12	13.24	13.05	13.15	9,351,066	+0.04(+0.31%)
Mar 23, 2017	13.10	13.20	13.01	13.11	5,500,602	-0.04(-0.31%)
Mar 22, 2017	12.95	13.17	12.92	13.15	6,588,057	+0.09(+0.72%)
Mar 21, 2017	13.32	13.45	13.03	13.06	7,068,516	-0.18(-1.37%)
Mar 20, 2017	13.32	13.43	13.16	13.24	5,552,031	-0.21(-1.56%)
Mar 17, 2017	13.52	13.61	13.41	13.45	7,170,325	-0.03(-0.24%)
Mar 16, 2017	13.56	13.71	13.48	13.48	8,210,604	-0.02(-0.12%)
Mar 15, 2017	12.93	13.54	12.89	13.50	13,998,488	+0.70(+5.46%)
Mar 14, 2017	12.75	12.90	12.62	12.80	6,050,960	-0.22(-1.67%)
Mar 13, 2017	13.17	13.26	12.97	13.01	5,138,957	-0.17(-1.30%)
Mar 10, 2017	13.23	13.63	12.88	13.19	12,545,963	+0.07(+0.50%)
Mar 09, 2017	12.55	13.16	12.34	13.12	21,217,934	+1.16(+9.69%)
Mar 08, 2017	12.52	12.52	11.95	11.96	7,409,592	-0.63(-5.04%)
Mar 07, 2017	12.73	12.79	12.60	12.60	6,839,190	-0.14(-1.06%)
Mar 06, 2017	12.78	12.80	12.57	12.73	9,179,822	-0.05(-0.38%)
Mar 03, 2017	12.46	12.93	12.43	12.78	15,107,994	+0.41(+3.27%)
Mar 02, 2017	11.98	12.57	11.79	12.38	23,332,916	+0.58(+4.89%)

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.