Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.32	13.32	13.25	13.25	6,630	-0.05(-0.41%)
May 30, 2017	13.25	13.35	13.25	13.30	23,824	+0.12(+0.95%)
May 26, 2017	13.15	13.20	13.14	13.18	16,322	+0.12(+0.92%)
May 25, 2017	12.95	13.07	12.95	13.06	30,056	+0.09(+0.69%)
May 24, 2017	12.90	12.99	12.89	12.97	14,428	+0.11(+0.86%)
May 23, 2017	12.86	12.90	12.85	12.86	15,964	-0.12(-0.92%)
May 22, 2017	12.84	12.99	12.84	12.98	30,827	+0.38(+3.02%)
May 19, 2017	12.50	12.63	12.40	12.60	12,413	+0.10(+0.80%)
May 18, 2017	12.57	12.57	12.44	12.50	13,375	-0.13(-1.03%)
May 17, 2017	12.64	12.65	12.62	12.63	19,505	-0.04(-0.32%)
May 16, 2017	12.70	12.70	12.61	12.67	14,963	+0.04(+0.32%)
May 15, 2017	12.65	12.69	12.60	12.63	7,105	-0.14(-1.10%)
May 12, 2017	12.82	12.82	12.75	12.77	11,550	+0.04(+0.31%)
May 11, 2017	12.79	12.84	12.65	12.73	70,643	-0.14(-1.07%)
May 10, 2017	12.81	12.88	12.77	12.87	25,814	+0.15(+1.16%)
May 09, 2017	12.66	12.76	12.66	12.72	15,033	-0.09(-0.70%)
May 08, 2017	12.82	12.86	12.80	12.81	25,863	+0.13(+1.03%)
May 05, 2017	12.60	12.70	12.60	12.68	14,838	-0.01(-0.08%)
May 04, 2017	12.83	12.83	12.50	12.69	17,709	-0.11(-0.86%)
May 03, 2017	12.91	12.91	12.68	12.80	7,634	-0.08(-0.62%)
May 02, 2017	12.89	12.89	12.83	12.88	27,266	+0.09(+0.70%)
May 01, 2017	12.73	12.80	12.70	12.79	20,265	+0.07(+0.55%)
Apr 28, 2017	12.67	12.73	12.67	12.72	11,698	+0.03(+0.24%)
Apr 27, 2017	12.68	12.71	12.66	12.69	12,563	-0.02(-0.16%)
Apr 26, 2017	12.72	12.74	12.70	12.71	15,624	+0.01(+0.08%)
Apr 25, 2017	12.74	12.74	12.63	12.70	18,124	-0.03(-0.24%)
Apr 24, 2017	12.80	12.80	12.73	12.73	15,385	-0.01(-0.08%)
Apr 21, 2017	12.80	12.80	12.61	12.74	25,596	-0.03(-0.23%)
Apr 20, 2017	12.79	12.82	12.59	12.77	15,742	+0.20(+1.59%)
Apr 19, 2017	12.70	12.70	12.57	12.57	28,299	+0.15(+1.19%)
Apr 18, 2017	12.48	12.52	12.35	12.42	31,825	-0.09(-0.70%)
Apr 17, 2017	12.66	12.68	12.38	12.51	24,766	+0.06(+0.52%)
Apr 13, 2017	12.43	12.52	12.43	12.45	23,759	-0.02(-0.12%)
Apr 12, 2017	12.45	12.50	12.44	12.46	21,911	+0.16(+1.30%)
Apr 11, 2017	12.34	12.34	12.30	12.30	12,158	-0.24(-1.91%)
Apr 10, 2017	12.60	12.60	12.50	12.54	21,029	-0.07(-0.56%)
Apr 07, 2017	12.67	12.67	12.47	12.61	25,957	-0.04(-0.32%)
Apr 06, 2017	12.69	12.70	12.64	12.65	15,337	-0.04(-0.32%)
Apr 05, 2017	12.60	12.70	12.60	12.69	21,775	+0.10(+0.76%)
Apr 04, 2017	12.55	12.71	12.55	12.59	12,080	+0.00(+0.03%)
Apr 03, 2017	12.35	12.59	12.35	12.59	21,548	+0.37(+2.99%)
Mar 31, 2017	12.20	12.25	12.16	12.22	19,706	+0.12(+0.95%)
Mar 30, 2017	11.85	12.11	11.85	12.11	31,757	+0.30(+2.54%)
Mar 29, 2017	11.91	11.91	11.81	11.81	20,876	-0.11(-0.92%)
Mar 28, 2017	12.05	12.05	11.91	11.92	20,384	-0.12(-1.04%)
Mar 27, 2017	11.89	12.12	11.89	12.04	11,849	+0.01(+0.04%)
Mar 24, 2017	11.75	12.05	11.75	12.04	19,704	+0.04(+0.33%)
Mar 23, 2017	11.85	12.00	11.85	12.00	19,871	+0.02(+0.17%)
Mar 22, 2017	11.82	12.01	11.79	11.98	18,511	+0.07(+0.55%)
Mar 21, 2017	11.99	12.08	11.90	11.91	11,533	-0.15(-1.20%)
Mar 20, 2017	12.13	12.13	12.05	12.06	19,787	-0.19(-1.55%)
Mar 17, 2017	12.22	12.25	12.01	12.25	25,396	-0.14(-1.13%)
Mar 16, 2017	12.22	12.40	12.22	12.39	8,658	+0.17(+1.39%)
Mar 15, 2017	12.21	12.22	12.15	12.22	11,721	+0.03(+0.25%)
Mar 14, 2017	12.31	12.38	12.13	12.19	17,949	-0.36(-2.87%)
Mar 13, 2017	12.56	12.56	12.48	12.55	24,753	+0.09(+0.72%)
Mar 10, 2017	12.22	12.50	12.22	12.46	11,157	+0.11(+0.85%)
Mar 09, 2017	12.39	12.40	12.31	12.36	17,018	-0.08(-0.68%)
Mar 08, 2017	12.35	12.50	12.35	12.44	13,018	-0.05(-0.40%)
Mar 07, 2017	12.47	12.54	12.47	12.49	56,017	+0.02(+0.12%)
Mar 06, 2017	12.47	12.61	12.46	12.47	12,962	+0.12(+1.01%)
Mar 03, 2017	12.48	12.53	12.30	12.35	14,691	-0.15(-1.18%)
Mar 02, 2017	12.50	12.63	12.47	12.50	24,178	-0.20(-1.60%)

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.