Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.12	12.47	12.04	12.34	635,628	+0.25(+2.07%)
May 30, 2017	11.96	12.15	11.95	12.08	633,211	+0.11(+0.96%)
May 26, 2017	11.92	12.04	11.92	11.97	459,531	+0.01(+0.09%)
May 25, 2017	11.97	12.13	11.91	11.96	579,075	-0.03(-0.26%)
May 24, 2017	12.19	12.26	11.92	11.99	487,042	-0.15(-1.25%)
May 23, 2017	12.11	12.20	11.90	12.14	509,990	-0.03(-0.21%)
May 22, 2017	12.20	12.21	11.85	12.17	690,574	-0.04(-0.30%)
May 19, 2017	12.52	12.56	12.14	12.20	537,252	-0.22(-1.76%)
May 18, 2017	12.36	12.51	12.21	12.42	590,836	+0.07(+0.55%)
May 17, 2017	12.34	12.54	12.21	12.36	543,480	+0.02(+0.13%)
May 16, 2017	12.54	12.69	12.26	12.34	594,322	-0.22(-1.75%)
May 15, 2017	12.78	12.88	12.55	12.56	459,443	-0.25(-1.95%)
May 12, 2017	12.84	12.91	12.75	12.81	474,089	-0.04(-0.33%)
May 11, 2017	13.06	13.11	12.84	12.85	441,631	-0.17(-1.28%)
May 10, 2017	12.90	13.33	12.70	13.02	699,894	+0.16(+1.22%)
May 09, 2017	13.04	13.05	12.68	12.86	628,784	-0.09(-0.68%)
May 08, 2017	12.86	13.06	12.73	12.95	479,554	+0.07(+0.57%)
May 05, 2017	12.42	13.15	12.37	12.88	572,196	+0.47(+3.78%)
May 04, 2017	12.61	12.72	12.26	12.41	1,088,856	-0.37(-2.86%)
May 03, 2017	13.16	13.20	12.60	12.77	817,667	-0.40(-3.05%)
May 02, 2017	13.37	13.37	13.04	13.18	681,305	-0.21(-1.60%)
May 01, 2017	13.50	13.56	13.33	13.39	472,533	-0.05(-0.35%)
Apr 28, 2017	13.59	13.65	13.18	13.44	881,230	-0.13(-0.97%)
Apr 27, 2017	13.47	13.61	13.45	13.57	980,245	+0.10(+0.75%)
Apr 26, 2017	13.50	13.76	13.45	13.47	1,098,688	-0.04(-0.26%)
Apr 25, 2017	13.56	13.71	13.47	13.50	686,634	-0.05(-0.37%)
Apr 24, 2017	13.48	13.56	13.34	13.55	553,757	+0.20(+1.51%)
Apr 21, 2017	13.35	13.51	13.32	13.35	634,764	+0.04(+0.27%)
Apr 20, 2017	13.17	13.37	13.05	13.32	539,151	+0.40(+3.09%)
Apr 19, 2017	13.05	13.20	12.88	12.92	309,374	-0.16(-1.20%)
Apr 18, 2017	13.02	13.19	12.99	13.07	357,235	+0.02(+0.12%)
Apr 17, 2017	13.06	13.09	12.92	13.06	411,718	+0.07(+0.50%)
Apr 13, 2017	13.06	13.11	12.87	12.99	328,967	-0.08(-0.62%)
Apr 12, 2017	12.97	13.08	12.89	13.07	291,585	+0.12(+0.90%)
Apr 11, 2017	13.23	13.33	12.89	12.96	546,266	-0.26(-1.98%)
Apr 10, 2017	13.18	13.30	13.04	13.22	309,685	+0.05(+0.34%)
Apr 07, 2017	13.52	13.53	13.11	13.17	523,480	-0.33(-2.43%)
Apr 06, 2017	13.24	13.54	13.21	13.50	288,497	+0.26(+1.98%)
Apr 05, 2017	13.45	13.55	13.21	13.24	354,892	-0.18(-1.35%)
Apr 04, 2017	13.44	13.53	13.31	13.42	311,285	+0.04(+0.26%)
Apr 03, 2017	13.60	13.62	13.32	13.39	524,259	-0.22(-1.60%)
Mar 31, 2017	13.67	13.72	13.51	13.60	555,341	-0.04(-0.30%)
Mar 30, 2017	13.70	13.81	13.58	13.64	410,539	-0.06(-0.41%)
Mar 29, 2017	13.43	13.85	13.38	13.70	388,683	+0.30(+2.22%)
Mar 28, 2017	13.37	13.58	13.30	13.40	349,759	+0.03(+0.23%)
Mar 27, 2017	13.42	13.46	13.23	13.37	378,865	-0.05(-0.34%)
Mar 24, 2017	13.39	13.57	13.30	13.42	377,931	+0.05(+0.34%)
Mar 23, 2017	13.24	13.49	13.17	13.37	581,908	+0.11(+0.84%)
Mar 22, 2017	13.42	13.44	13.19	13.26	413,074	-0.10(-0.76%)
Mar 21, 2017	13.27	13.46	13.18	13.36	783,320	+0.19(+1.42%)
Mar 20, 2017	13.00	13.24	12.95	13.17	783,264	+0.19(+1.44%)
Mar 17, 2017	12.79	13.05	12.77	12.99	1,021,577	+0.18(+1.38%)
Mar 16, 2017	12.40	12.92	12.40	12.81	720,217	+0.42(+3.42%)
Mar 15, 2017	12.34	12.46	12.21	12.39	1,049,290	+0.07(+0.57%)
Mar 14, 2017	12.50	12.64	12.31	12.32	570,811	-0.15(-1.21%)
Mar 13, 2017	12.32	12.65	12.30	12.47	1,113,716	+0.16(+1.27%)
Mar 10, 2017	12.48	12.56	12.11	12.31	1,256,929	-0.19(-1.53%)
Mar 09, 2017	12.62	12.71	12.36	12.50	993,753	-0.12(-0.92%)
Mar 08, 2017	12.74	12.76	12.58	12.62	1,137,190	-0.17(-1.34%)
Mar 07, 2017	12.86	12.87	12.67	12.79	589,405	-0.13(-0.98%)
Mar 06, 2017	12.89	12.96	12.75	12.92	427,775	+0.00(+0.00%)
Mar 03, 2017	13.09	13.16	12.85	12.92	489,275	-0.15(-1.16%)
Mar 02, 2017	13.00	13.12	12.95	13.07	604,406	-0.01(-0.08%)

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.