Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.90	12.90	12.77	12.88	244,495	+0.00(+0.00%)
May 30, 2017	12.79	12.88	12.77	12.88	721,583	-0.05(-0.39%)
May 26, 2017	12.89	12.94	12.88	12.93	11,085	-0.11(-0.84%)
May 25, 2017	12.87	13.05	12.87	13.04	84,192	-0.02(-0.14%)
May 24, 2017	13.02	13.06	12.92	13.06	120,758	-0.11(-0.85%)
May 23, 2017	13.12	13.23	13.12	13.17	6,771	-0.06(-0.45%)
May 22, 2017	13.25	13.25	13.15	13.23	1,320	-0.05(-0.38%)
May 19, 2017	13.09	13.32	13.09	13.28	8,716	+0.47(+3.67%)
May 18, 2017	12.51	13.03	12.51	12.81	12,446	+0.13(+1.07%)
May 17, 2017	12.77	12.77	12.65	12.68	1,073	-0.08(-0.67%)
May 16, 2017	12.85	12.85	12.72	12.76	6,543	+0.06(+0.47%)
May 15, 2017	12.74	12.84	12.70	12.70	8,254	+0.52(+4.24%)
May 12, 2017	12.22	12.25	12.11	12.18	1,787	+0.10(+0.85%)
May 11, 2017	12.05	12.10	12.00	12.08	2,641	-0.17(-1.39%)
May 10, 2017	12.33	12.33	12.25	12.25	2,634	-0.11(-0.89%)
May 09, 2017	12.47	12.55	12.36	12.36	2,369	+0.08(+0.65%)
May 08, 2017	12.27	12.33	12.24	12.28	8,397	-0.27(-2.15%)
May 05, 2017	12.19	12.55	12.19	12.55	1,682	+0.49(+4.06%)
May 04, 2017	12.00	12.06	12.00	12.06	1,399	+0.33(+2.81%)
May 03, 2017	11.70	11.79	11.64	11.73	2,353	-0.07(-0.59%)
May 02, 2017	11.80	11.80	11.80	11.80	3,889	-0.27(-2.24%)
May 01, 2017	12.13	12.13	11.94	12.07	6,807	+0.09(+0.75%)
Apr 28, 2017	11.91	11.98	11.91	11.98	6,560	+0.10(+0.85%)
Apr 27, 2017	11.95	11.95	11.88	11.88	744	+0.29(+2.49%)
Apr 26, 2017	11.60	11.64	11.59	11.59	1,935	-0.21(-1.78%)
Apr 25, 2017	11.70	11.80	11.70	11.80	24,547	+0.10(+0.81%)
Apr 24, 2017	11.77	11.77	11.66	11.71	26,200	+0.39(+3.49%)
Apr 21, 2017	11.32	11.33	11.26	11.31	2,232	-0.03(-0.26%)
Apr 20, 2017	11.37	11.37	11.33	11.34	966	+0.03(+0.25%)
Apr 19, 2017	11.35	11.35	11.31	11.31	1,718	-0.12(-1.03%)
Apr 18, 2017	11.49	11.49	11.37	11.43	4,852	-0.17(-1.47%)
Apr 17, 2017	11.55	11.64	11.55	11.60	2,454	+0.03(+0.26%)
Apr 13, 2017	11.65	11.70	11.57	11.57	1,820	-0.21(-1.78%)
Apr 12, 2017	11.77	11.78	11.66	11.78	7,036	+0.07(+0.64%)
Apr 11, 2017	11.85	11.85	11.71	11.71	3,112	+0.07(+0.64%)
Apr 10, 2017	11.62	11.63	11.59	11.63	5,389	+0.11(+0.97%)
Apr 07, 2017	11.51	11.55	11.51	11.52	3,036	+0.05(+0.42%)
Apr 06, 2017	11.52	11.53	11.47	11.47	4,168	-0.11(-0.92%)
Apr 05, 2017	11.65	11.65	11.58	11.58	1,345	+0.03(+0.23%)
Apr 04, 2017	11.54	11.55	11.50	11.55	2,132	-0.12(-1.03%)
Apr 03, 2017	11.68	11.71	11.67	11.67	2,343	+0.04(+0.36%)
Mar 31, 2017	11.63	11.69	11.62	11.63	2,133	+0.27(+2.40%)
Mar 30, 2017	11.40	11.40	11.32	11.36	2,230	-0.08(-0.70%)
Mar 29, 2017	11.45	11.47	11.41	11.44	3,640	+0.01(+0.10%)
Mar 28, 2017	11.41	11.43	11.38	11.43	7,464	+0.05(+0.43%)
Mar 27, 2017	11.33	11.38	11.30	11.38	1,874	-0.03(-0.30%)
Mar 24, 2017	11.42	11.43	11.40	11.41	2,438	-0.10(-0.87%)
Mar 23, 2017	11.49	11.51	11.49	11.51	4,142	+0.05(+0.47%)
Mar 22, 2017	11.38	11.46	11.38	11.46	1,005	-0.19(-1.62%)
Mar 21, 2017	11.87	11.87	11.64	11.64	1,349	-0.19(-1.61%)
Mar 20, 2017	11.90	11.96	11.84	11.84	2,567	-0.39(-3.23%)
Mar 17, 2017	12.27	12.27	12.23	12.23	770	-0.03(-0.20%)
Mar 16, 2017	12.20	12.76	12.14	12.26	2,617	-0.12(-1.01%)
Mar 15, 2017	12.26	12.38	12.24	12.38	4,082	+0.22(+1.84%)
Mar 14, 2017	12.15	12.16	12.15	12.16	816	-0.04(-0.36%)
Mar 13, 2017	12.25	12.27	12.20	12.20	6,599	+0.17(+1.42%)
Mar 10, 2017	12.06	12.06	12.03	12.03	635	+0.09(+0.75%)
Mar 09, 2017	12.08	12.21	11.89	11.94	46,407	+0.39(+3.38%)
Mar 08, 2017	11.57	11.61	11.53	11.55	1,570	-0.13(-1.16%)
Mar 07, 2017	11.72	11.72	11.69	11.69	5,700	-0.18(-1.56%)
Mar 06, 2017	11.85	11.87	11.81	11.87	2,287	+0.02(+0.17%)
Mar 03, 2017	11.91	11.93	11.85	11.85	2,386	+0.05(+0.46%)
Mar 02, 2017	11.91	11.91	11.79	11.80	879	-0.16(-1.35%)

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.