Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.27	11.27	10.99	11.22	454,557	-0.03(-0.23%)
May 30, 2017	11.22	11.27	11.12	11.25	350,199	+0.00(+0.00%)
May 26, 2017	11.27	11.38	11.20	11.25	256,645	-0.03(-0.23%)
May 25, 2017	11.38	11.42	11.17	11.27	426,748	-0.10(-0.92%)
May 24, 2017	11.46	11.59	11.27	11.38	429,095	-0.08(-0.68%)
May 23, 2017	11.56	11.61	11.40	11.46	275,708	-0.10(-0.90%)
May 22, 2017	11.72	11.72	11.37	11.56	398,608	-0.08(-0.67%)
May 19, 2017	11.40	11.64	11.38	11.64	431,103	+0.26(+2.29%)
May 18, 2017	11.82	11.85	11.35	11.38	815,547	-0.37(-3.11%)
May 17, 2017	11.87	11.90	11.64	11.74	399,163	-0.16(-1.32%)
May 16, 2017	11.98	12.00	11.74	11.90	365,268	-0.03(-0.22%)
May 15, 2017	11.90	12.03	11.77	11.93	552,303	+0.00(+0.00%)
May 12, 2017	11.87	12.03	11.82	11.93	281,153	+0.03(+0.22%)
May 11, 2017	11.98	12.08	11.77	11.90	414,607	-0.10(-0.87%)
May 10, 2017	11.95	12.15	11.87	12.00	821,354	+0.10(+0.88%)
May 09, 2017	11.95	12.00	11.80	11.90	560,931	-0.08(-0.65%)
May 08, 2017	11.90	12.19	11.85	11.98	571,799	+0.05(+0.44%)
May 05, 2017	11.90	12.11	11.77	11.93	720,186	+0.05(+0.44%)
May 04, 2017	11.80	12.03	11.61	11.87	579,036	+0.10(+0.83%)
May 03, 2017	11.73	11.99	11.57	11.78	1,453,561	+0.13(+1.10%)
May 02, 2017	11.98	12.01	11.60	11.65	899,551	-0.18(-1.52%)
May 01, 2017	11.90	11.98	11.19	11.83	2,080,163	+0.95(+8.71%)
Apr 28, 2017	10.96	11.05	10.83	10.88	506,096	-0.08(-0.70%)
Apr 27, 2017	11.03	11.35	10.80	10.96	500,168	-0.08(-0.70%)
Apr 26, 2017	11.06	11.29	11.01	11.03	347,330	-0.05(-0.46%)
Apr 25, 2017	11.49	11.52	11.06	11.09	893,233	-0.31(-2.70%)
Apr 24, 2017	11.26	11.47	11.16	11.39	504,676	+0.28(+2.54%)
Apr 21, 2017	11.06	11.14	10.96	11.11	384,422	+0.13(+1.17%)
Apr 20, 2017	11.09	11.16	10.94	10.98	294,212	-0.03(-0.23%)
Apr 19, 2017	11.01	11.11	10.89	11.01	380,787	+0.00(+0.00%)
Apr 18, 2017	11.06	11.19	10.88	11.01	395,363	-0.13(-1.15%)
Apr 17, 2017	11.14	11.21	11.09	11.14	301,303	+0.00(+0.00%)
Apr 13, 2017	11.34	11.39	11.06	11.14	281,923	-0.10(-0.91%)
Apr 12, 2017	11.52	11.65	11.11	11.24	347,578	-0.26(-2.23%)
Apr 11, 2017	11.32	11.55	11.19	11.49	627,969	+0.23(+2.05%)
Apr 10, 2017	11.52	11.60	11.19	11.26	435,484	-0.28(-2.44%)
Apr 07, 2017	11.83	11.93	11.49	11.55	599,948	-0.26(-2.17%)
Apr 06, 2017	11.62	11.85	11.57	11.80	474,423	+0.20(+1.77%)
Apr 05, 2017	11.47	11.71	11.42	11.60	603,540	+0.13(+1.12%)
Apr 04, 2017	11.55	11.60	11.34	11.47	453,727	-0.13(-1.10%)
Apr 03, 2017	11.03	11.65	11.03	11.60	706,959	+0.51(+4.62%)
Mar 31, 2017	11.34	11.60	11.03	11.09	626,398	-0.28(-2.48%)
Mar 30, 2017	11.09	11.67	11.01	11.37	664,920	+0.23(+2.07%)
Mar 29, 2017	10.75	11.19	10.71	11.14	638,456	+0.46(+4.32%)
Mar 28, 2017	10.65	10.91	10.56	10.68	638,087	+0.03(+0.24%)
Mar 27, 2017	10.70	10.73	10.37	10.65	750,498	-0.18(-1.65%)
Mar 24, 2017	11.01	11.01	10.70	10.83	887,624	-0.18(-1.63%)
Mar 23, 2017	11.21	11.29	11.01	11.01	226,826	-0.20(-1.83%)
Mar 22, 2017	11.03	11.26	10.92	11.21	383,983	+0.15(+1.39%)
Mar 21, 2017	11.34	11.34	10.85	11.06	587,285	-0.28(-2.48%)
Mar 20, 2017	11.16	11.47	11.09	11.34	634,546	+0.13(+1.14%)
Mar 17, 2017	11.44	11.56	11.03	11.21	897,053	-0.20(-1.79%)
Mar 16, 2017	11.52	11.62	11.21	11.42	421,580	-0.03(-0.22%)
Mar 15, 2017	11.29	11.47	11.19	11.44	412,565	+0.23(+2.05%)
Mar 14, 2017	11.24	11.37	11.16	11.21	231,781	-0.05(-0.45%)
Mar 13, 2017	11.24	11.39	11.19	11.26	308,892	+0.10(+0.92%)
Mar 10, 2017	10.78	11.24	10.75	11.16	636,318	+0.36(+3.32%)
Mar 09, 2017	11.19	11.24	10.75	10.80	872,115	-0.44(-3.87%)
Mar 08, 2017	11.32	11.49	11.09	11.24	404,083	-0.08(-0.68%)
Mar 07, 2017	11.34	11.36	11.17	11.32	469,326	-0.03(-0.23%)
Mar 06, 2017	11.52	11.67	11.32	11.34	642,097	-0.26(-2.21%)
Mar 03, 2017	11.47	11.75	11.32	11.60	598,659	+0.13(+1.12%)
Mar 02, 2017	11.93	11.98	11.39	11.47	1,173,059	-0.56(-4.68%)

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.