Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.81	11.93	11.77	11.86	9,389,195	-0.08(-0.69%)
May 30, 2017	12.05	12.09	11.87	11.94	6,515,383	-0.28(-2.25%)
May 26, 2017	12.28	12.34	12.15	12.21	6,829,658	-0.04(-0.30%)
May 25, 2017	12.49	12.79	12.12	12.25	6,316,439	-0.30(-2.42%)
May 24, 2017	12.51	12.68	12.47	12.55	4,985,295	+0.00(+0.03%)
May 23, 2017	12.82	12.89	12.48	12.55	8,872,321	-0.23(-1.83%)
May 22, 2017	12.90	12.90	12.69	12.78	3,621,539	+0.02(+0.13%)
May 19, 2017	12.63	12.84	12.61	12.77	6,167,730	+0.26(+2.10%)
May 18, 2017	12.36	12.59	12.22	12.50	7,369,636	+0.07(+0.56%)
May 17, 2017	12.77	12.79	12.43	12.43	5,054,071	-0.38(-2.95%)
May 16, 2017	13.00	13.05	12.78	12.81	7,056,866	-0.09(-0.73%)
May 15, 2017	12.99	13.15	12.90	12.91	4,834,778	+0.25(+1.98%)
May 12, 2017	12.70	12.82	12.60	12.66	5,490,505	-0.07(-0.55%)
May 11, 2017	12.99	12.99	12.70	12.73	6,592,646	-0.19(-1.49%)
May 10, 2017	12.80	13.01	12.67	12.92	4,831,995	+0.25(+1.98%)
May 09, 2017	12.93	12.94	12.55	12.67	5,202,933	-0.23(-1.75%)
May 08, 2017	12.69	12.96	12.62	12.89	4,185,871	+0.16(+1.29%)
May 05, 2017	12.38	12.74	12.27	12.73	6,395,009	+0.36(+2.92%)
May 04, 2017	12.62	12.68	12.23	12.37	12,518,358	-0.58(-4.50%)
May 03, 2017	12.97	13.14	12.94	12.95	4,816,739	-0.06(-0.47%)
May 02, 2017	13.10	13.22	12.89	13.01	5,795,799	-0.10(-0.78%)
May 01, 2017	13.07	13.18	13.01	13.12	3,347,654	+0.02(+0.19%)
Apr 28, 2017	13.16	13.26	13.05	13.09	7,531,805	-0.00(-0.03%)
Apr 27, 2017	13.49	13.51	12.93	13.10	8,195,629	-0.51(-3.74%)
Apr 26, 2017	13.57	13.92	13.51	13.61	5,193,118	-0.12(-0.87%)
Apr 25, 2017	13.45	13.75	13.37	13.72	4,666,740	+0.27(+1.98%)
Apr 24, 2017	13.55	13.58	13.44	13.46	3,238,561	+0.04(+0.28%)
Apr 21, 2017	13.36	13.48	13.26	13.42	6,555,743	+0.06(+0.43%)
Apr 20, 2017	13.34	13.61	13.31	13.36	4,376,223	+0.05(+0.37%)
Apr 19, 2017	13.53	13.72	13.26	13.31	5,935,595	-0.26(-1.91%)
Apr 18, 2017	13.73	13.85	13.54	13.57	5,693,593	-0.30(-2.16%)
Apr 17, 2017	13.74	13.91	13.67	13.87	3,232,314	+0.20(+1.44%)
Apr 13, 2017	13.86	13.89	13.62	13.67	5,993,858	-0.16(-1.19%)
Apr 12, 2017	13.99	14.09	13.82	13.84	3,586,287	-0.12(-0.82%)
Apr 11, 2017	13.95	14.09	13.84	13.95	5,466,682	-0.00(-0.03%)
Apr 10, 2017	13.75	14.07	13.74	13.96	4,150,373	+0.28(+2.07%)
Apr 07, 2017	13.80	13.88	13.65	13.67	5,322,407	-0.05(-0.33%)
Apr 06, 2017	13.71	13.80	13.64	13.72	3,732,874	+0.11(+0.78%)
Apr 05, 2017	13.78	13.94	13.61	13.61	8,906,220	-0.05(-0.36%)
Apr 04, 2017	13.41	13.68	13.33	13.66	9,135,561	+0.24(+1.81%)
Apr 03, 2017	13.41	13.48	13.24	13.42	6,336,350	-0.05(-0.37%)
Mar 31, 2017	13.37	13.50	13.29	13.47	9,104,873	+0.09(+0.71%)
Mar 30, 2017	13.58	13.65	13.35	13.37	9,344,548	-0.14(-1.00%)
Mar 29, 2017	13.14	13.57	13.13	13.51	12,367,814	+0.37(+2.81%)
Mar 28, 2017	13.07	13.23	13.01	13.14	9,165,728	+0.12(+0.88%)
Mar 27, 2017	12.96	13.10	12.95	13.03	6,216,302	-0.13(-0.97%)
Mar 24, 2017	13.12	13.24	13.05	13.15	9,349,370	+0.04(+0.31%)
Mar 23, 2017	13.10	13.20	13.01	13.11	5,499,605	-0.04(-0.31%)
Mar 22, 2017	12.96	13.17	12.92	13.15	6,586,862	+0.09(+0.72%)
Mar 21, 2017	13.33	13.45	13.03	13.06	7,067,234	-0.18(-1.37%)
Mar 20, 2017	13.33	13.44	13.16	13.24	5,551,024	-0.21(-1.56%)
Mar 17, 2017	13.52	13.61	13.41	13.45	7,169,024	-0.03(-0.24%)
Mar 16, 2017	13.56	13.72	13.48	13.48	8,209,115	-0.02(-0.12%)
Mar 15, 2017	12.93	13.54	12.89	13.50	13,995,949	+0.70(+5.45%)
Mar 14, 2017	12.75	12.90	12.62	12.80	6,049,863	-0.22(-1.67%)
Mar 13, 2017	13.17	13.26	12.97	13.02	5,138,026	-0.17(-1.30%)
Mar 10, 2017	13.23	13.63	12.89	13.19	12,543,688	+0.07(+0.50%)
Mar 09, 2017	12.55	13.16	12.34	13.12	21,214,088	+1.16(+9.68%)
Mar 08, 2017	12.52	12.53	11.95	11.96	7,408,248	-0.63(-5.04%)
Mar 07, 2017	12.73	12.79	12.60	12.60	6,837,950	-0.14(-1.06%)
Mar 06, 2017	12.78	12.80	12.57	12.73	9,178,157	-0.05(-0.38%)
Mar 03, 2017	12.46	12.94	12.43	12.78	15,105,255	+0.41(+3.28%)
Mar 02, 2017	11.98	12.57	11.79	12.38	23,328,684	+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.