Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.91	12.94	12.65	12.92	9,319	+0.00(+0.02%)
May 30, 2017	13.01	13.10	12.92	12.92	10,360	-0.30(-2.29%)
May 26, 2017	13.34	13.40	13.20	13.22	8,765	+0.10(+0.75%)
May 25, 2017	13.24	13.25	13.09	13.12	22,143	-0.07(-0.53%)
May 24, 2017	13.10	13.28	12.76	13.19	18,171	-0.02(-0.17%)
May 23, 2017	13.69	13.69	13.17	13.21	15,270	-0.63(-4.52%)
May 22, 2017	13.63	13.84	13.02	13.84	8,713	+0.25(+1.84%)
May 19, 2017	13.55	13.78	13.48	13.59	6,404	+0.05(+0.38%)
May 18, 2017	13.43	13.55	13.38	13.54	6,302	+0.03(+0.21%)
May 17, 2017	13.65	13.85	13.43	13.51	25,035	-0.01(-0.07%)
May 16, 2017	13.59	13.64	13.39	13.52	13,189	+0.02(+0.14%)
May 15, 2017	13.56	13.64	13.41	13.50	16,780	+0.07(+0.52%)
May 12, 2017	13.02	13.43	13.02	13.43	17,965	+0.47(+3.63%)
May 11, 2017	12.63	13.08	12.63	12.96	8,088	+0.37(+2.98%)
May 10, 2017	12.58	12.68	12.57	12.58	19,158	+0.18(+1.49%)
May 09, 2017	12.13	12.40	12.13	12.40	4,821	+0.21(+1.72%)
May 08, 2017	12.37	12.44	11.90	12.19	11,639	-0.08(-0.66%)
May 05, 2017	11.99	12.33	11.99	12.27	6,011	+0.35(+2.94%)
May 04, 2017	12.08	12.15	11.80	11.92	16,234	-0.43(-3.47%)
May 03, 2017	12.53	12.57	12.31	12.35	12,668	-0.19(-1.52%)
May 02, 2017	12.17	12.59	12.17	12.54	4,345	+0.28(+2.28%)
May 01, 2017	12.44	12.61	11.98	12.26	25,356	-0.41(-3.24%)
Apr 28, 2017	11.61	12.77	11.60	12.67	14,482	+1.48(+13.23%)
Apr 27, 2017	11.60	11.60	11.18	11.19	18,042	-0.52(-4.43%)
Apr 26, 2017	11.45	11.75	11.30	11.71	16,750	+0.25(+2.15%)
Apr 25, 2017	11.84	12.09	11.45	11.46	22,699	-0.85(-6.89%)
Apr 24, 2017	12.46	12.46	12.22	12.31	22,324	-0.30(-2.38%)
Apr 21, 2017	12.95	12.96	12.56	12.61	5,182	-0.32(-2.47%)
Apr 20, 2017	12.95	13.06	12.91	12.93	8,731	-0.03(-0.24%)
Apr 19, 2017	13.25	13.25	12.84	12.96	20,366	-0.39(-2.91%)
Apr 18, 2017	13.30	13.35	13.02	13.35	14,943	+0.07(+0.53%)
Apr 17, 2017	13.56	13.56	13.18	13.28	33,159	-0.12(-0.90%)
Apr 13, 2017	13.26	13.73	13.15	13.40	20,253	+0.43(+3.32%)
Apr 12, 2017	12.97	13.00	12.62	12.97	15,178	+0.11(+0.86%)
Apr 11, 2017	12.42	12.97	12.37	12.86	7,054	+0.72(+5.90%)
Apr 10, 2017	12.21	12.23	12.09	12.14	12,917	-0.21(-1.67%)
Apr 07, 2017	12.44	12.72	12.24	12.35	23,250	+0.21(+1.76%)
Apr 06, 2017	11.49	12.14	11.49	12.14	11,290	+0.52(+4.45%)
Apr 05, 2017	11.50	11.70	11.43	11.62	25,609	-0.01(-0.07%)
Apr 04, 2017	11.65	11.65	11.57	11.63	16,618	+0.04(+0.32%)
Apr 03, 2017	11.46	11.66	11.46	11.59	17,901	+0.14(+1.22%)
Mar 31, 2017	11.23	11.45	11.20	11.45	10,925	+0.22(+1.96%)
Mar 30, 2017	11.58	11.58	11.23	11.23	15,568	-0.39(-3.32%)
Mar 29, 2017	11.63	11.65	11.45	11.62	22,820	-0.02(-0.21%)
Mar 28, 2017	11.88	11.88	11.50	11.64	17,019	-0.27(-2.31%)
Mar 27, 2017	12.16	12.19	11.75	11.91	96,835	-0.04(-0.31%)
Mar 24, 2017	11.07	12.21	11.07	11.95	58,601	+0.80(+7.16%)
Mar 23, 2017	11.74	11.90	10.80	11.15	65,275	-0.76(-6.36%)
Mar 22, 2017	11.56	11.98	11.56	11.91	36,733	+0.32(+2.76%)
Mar 21, 2017	11.60	11.64	11.43	11.59	11,820	+0.07(+0.61%)
Mar 20, 2017	11.44	11.59	11.44	11.52	11,451	+0.16(+1.41%)
Mar 17, 2017	12.12	12.12	11.34	11.36	9,965	-0.68(-5.66%)
Mar 16, 2017	12.15	12.20	11.78	12.04	18,031	+0.25(+2.14%)
Mar 15, 2017	10.95	11.86	10.95	11.79	25,540	+0.91(+8.37%)
Mar 14, 2017	11.62	11.62	10.84	10.88	14,681	-0.80(-6.82%)
Mar 13, 2017	11.64	11.72	11.45	11.67	20,592	+0.14(+1.25%)
Mar 10, 2017	10.95	11.57	10.91	11.53	26,280	+0.60(+5.48%)
Mar 09, 2017	11.07	11.12	10.92	10.93	12,433	-0.08(-0.72%)
Mar 08, 2017	10.89	11.13	10.86	11.01	23,166	-0.06(-0.56%)
Mar 07, 2017	11.09	11.44	11.00	11.07	15,657	-0.11(-0.97%)
Mar 06, 2017	11.53	11.53	11.09	11.18	13,274	-0.46(-3.95%)
Mar 03, 2017	11.35	11.65	11.18	11.64	52,591	+0.24(+2.11%)
Mar 02, 2017	12.00	12.11	11.32	11.40	41,856	-0.95(-7.69%)

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.