Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.82	11.82	11.54	11.60	58,552	-0.16(-1.32%)
May 30, 2017	11.82	11.92	11.76	11.76	35,750	-0.08(-0.67%)
May 26, 2017	11.67	11.93	11.67	11.84	14,840	+0.03(+0.26%)
May 25, 2017	11.83	11.91	11.76	11.81	15,624	-0.02(-0.16%)
May 24, 2017	11.87	11.88	11.79	11.83	28,884	-0.01(-0.07%)
May 23, 2017	11.85	11.85	11.76	11.84	26,672	+0.00(+0.04%)
May 22, 2017	11.78	11.92	11.76	11.83	51,393	+0.09(+0.75%)
May 19, 2017	11.50	11.84	11.50	11.74	80,166	+0.27(+2.31%)
May 18, 2017	11.47	11.84	11.47	11.48	27,451	-0.01(-0.09%)
May 17, 2017	11.69	11.79	11.49	11.49	55,969	-0.35(-2.93%)
May 16, 2017	11.85	11.92	11.80	11.84	22,597	-0.07(-0.56%)
May 15, 2017	11.79	11.92	11.79	11.90	134,406	+0.16(+1.32%)
May 12, 2017	11.67	11.79	11.67	11.75	44,049	+0.08(+0.70%)
May 11, 2017	11.59	11.81	11.59	11.67	39,408	+0.09(+0.78%)
May 10, 2017	11.66	11.81	11.57	11.58	36,450	-0.07(-0.59%)
May 09, 2017	11.85	11.86	11.63	11.64	63,438	-0.15(-1.24%)
May 08, 2017	11.52	11.90	11.52	11.79	62,390	+0.20(+1.73%)
May 05, 2017	11.54	11.74	11.52	11.59	41,753	+0.06(+0.56%)
May 04, 2017	11.65	11.69	11.37	11.53	103,767	-0.10(-0.87%)
May 03, 2017	10.89	11.72	10.89	11.63	75,239	+0.02(+0.17%)
May 02, 2017	11.55	11.88	11.38	11.61	31,403	+0.05(+0.41%)
May 01, 2017	11.72	11.79	11.46	11.56	68,867	-0.13(-1.14%)
Apr 28, 2017	11.77	11.77	11.65	11.69	47,286	-0.05(-0.44%)
Apr 27, 2017	11.94	11.94	11.75	11.75	45,254	-0.22(-1.80%)
Apr 26, 2017	12.01	12.08	11.87	11.96	59,723	-0.13(-1.09%)
Apr 25, 2017	11.90	12.24	11.90	12.09	45,922	+0.23(+1.93%)
Apr 24, 2017	11.95	11.95	11.78	11.86	46,159	+0.05(+0.40%)
Apr 21, 2017	11.91	11.91	11.79	11.82	39,629	-0.12(-0.99%)
Apr 20, 2017	11.84	12.03	11.84	11.94	47,193	+0.11(+0.93%)
Apr 19, 2017	11.76	11.86	11.73	11.83	54,501	+0.10(+0.83%)
Apr 18, 2017	11.72	11.79	11.69	11.73	19,235	-0.06(-0.55%)
Apr 17, 2017	11.67	11.79	11.49	11.79	45,412	+0.31(+2.74%)
Apr 13, 2017	11.74	11.74	11.48	11.48	41,044	-0.19(-1.63%)
Apr 12, 2017	11.75	11.76	11.64	11.67	13,698	-0.09(-0.75%)
Apr 11, 2017	11.63	11.82	11.63	11.76	16,814	+0.11(+0.93%)
Apr 10, 2017	11.64	11.84	11.64	11.65	10,443	-0.02(-0.19%)
Apr 07, 2017	11.58	11.71	11.57	11.67	40,274	+0.12(+1.03%)
Apr 06, 2017	11.56	11.62	11.55	11.55	33,077	+0.03(+0.26%)
Apr 05, 2017	11.58	11.71	11.47	11.52	64,147	-0.04(-0.37%)
Apr 04, 2017	11.51	11.65	11.51	11.56	46,256	+0.11(+0.96%)
Apr 03, 2017	11.38	11.64	11.38	11.46	26,242	-0.09(-0.78%)
Mar 31, 2017	11.32	11.62	11.30	11.55	45,463	+0.21(+1.88%)
Mar 30, 2017	11.25	11.33	11.25	11.33	54,538	+0.09(+0.84%)
Mar 29, 2017	11.17	11.31	11.16	11.24	38,095	+0.00(+0.02%)
Mar 28, 2017	11.17	11.25	11.16	11.24	46,395	+0.02(+0.19%)
Mar 27, 2017	11.05	11.21	11.04	11.21	17,130	+0.02(+0.15%)
Mar 24, 2017	11.18	11.28	11.08	11.20	50,564	+0.03(+0.25%)
Mar 23, 2017	10.88	11.18	10.88	11.17	23,116	+0.32(+2.98%)
Mar 22, 2017	11.05	11.06	10.84	10.84	48,361	-0.19(-1.68%)
Mar 21, 2017	11.19	11.20	11.00	11.03	34,570	-0.13(-1.18%)
Mar 20, 2017	11.24	11.32	11.14	11.16	43,098	-0.24(-2.06%)
Mar 17, 2017	11.32	11.43	11.22	11.40	57,483	+0.09(+0.76%)
Mar 16, 2017	11.38	11.46	11.18	11.31	37,821	+0.13(+1.16%)
Mar 15, 2017	10.97	11.34	10.91	11.18	82,144	+0.28(+2.61%)
Mar 14, 2017	10.91	10.95	10.80	10.90	51,232	-0.07(-0.61%)
Mar 13, 2017	10.96	10.97	10.72	10.96	69,818	+0.00(+0.00%)
Mar 10, 2017	10.93	11.18	10.91	10.96	99,139	+0.11(+1.01%)
Mar 09, 2017	11.11	11.11	10.77	10.85	101,514	-0.11(-1.04%)
Mar 08, 2017	11.41	11.41	10.85	10.97	144,167	-0.48(-4.22%)
Mar 07, 2017	11.86	12.04	11.33	11.45	313,561	-0.31(-2.68%)
Mar 06, 2017	11.91	11.91	11.77	11.77	21,540	-0.24(-1.96%)
Mar 03, 2017	11.91	12.00	11.85	12.00	33,031	+0.12(+1.05%)
Mar 02, 2017	12.05	12.05	11.86	11.88	12,302	-0.18(-1.48%)

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.