Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.51	11.51	11.24	11.30	60,140	-0.15(-1.32%)
May 30, 2017	11.51	11.61	11.44	11.45	36,720	-0.08(-0.67%)
May 26, 2017	11.36	11.61	11.36	11.53	15,243	+0.03(+0.26%)
May 25, 2017	11.52	11.59	11.44	11.50	16,048	-0.02(-0.16%)
May 24, 2017	11.55	11.56	11.48	11.52	29,668	-0.01(-0.07%)
May 23, 2017	11.53	11.54	11.45	11.52	27,396	+0.00(+0.04%)
May 22, 2017	11.47	11.60	11.45	11.52	52,788	+0.09(+0.75%)
May 19, 2017	11.19	11.53	11.19	11.43	82,341	+0.26(+2.31%)
May 18, 2017	11.17	11.53	11.17	11.18	28,196	-0.01(-0.09%)
May 17, 2017	11.38	11.47	11.18	11.19	57,488	-0.34(-2.93%)
May 16, 2017	11.54	11.60	11.49	11.52	23,210	-0.07(-0.56%)
May 15, 2017	11.48	11.60	11.48	11.59	138,054	+0.15(+1.32%)
May 12, 2017	11.36	11.48	11.36	11.44	45,244	+0.08(+0.70%)
May 11, 2017	11.29	11.49	11.29	11.36	40,478	+0.09(+0.78%)
May 10, 2017	11.35	11.50	11.27	11.27	37,439	-0.07(-0.59%)
May 09, 2017	11.54	11.55	11.32	11.34	65,160	-0.14(-1.24%)
May 08, 2017	11.22	11.58	11.22	11.48	64,083	+0.19(+1.71%)
May 05, 2017	11.24	11.43	11.22	11.29	42,878	+0.06(+0.56%)
May 04, 2017	11.34	11.39	11.07	11.22	106,562	-0.10(-0.87%)
May 03, 2017	10.61	11.42	10.61	11.32	77,265	+0.02(+0.17%)
May 02, 2017	11.25	11.57	11.08	11.30	32,249	+0.05(+0.41%)
May 01, 2017	11.41	11.48	11.16	11.26	70,722	-0.13(-1.14%)
Apr 28, 2017	11.46	11.46	11.35	11.39	48,559	-0.05(-0.44%)
Apr 27, 2017	11.63	11.63	11.44	11.44	46,473	-0.21(-1.80%)
Apr 26, 2017	11.69	11.77	11.56	11.65	61,331	-0.13(-1.09%)
Apr 25, 2017	11.59	11.91	11.59	11.78	47,159	+0.22(+1.93%)
Apr 24, 2017	11.63	11.63	11.47	11.55	47,402	+0.05(+0.40%)
Apr 21, 2017	11.60	11.60	11.48	11.51	40,697	-0.12(-0.99%)
Apr 20, 2017	11.53	11.72	11.53	11.62	48,464	+0.11(+0.93%)
Apr 19, 2017	11.45	11.55	11.42	11.52	55,969	+0.09(+0.83%)
Apr 18, 2017	11.41	11.48	11.38	11.42	19,753	-0.06(-0.55%)
Apr 17, 2017	11.36	11.48	11.19	11.48	46,635	+0.31(+2.74%)
Apr 13, 2017	11.43	11.43	11.18	11.18	42,149	-0.18(-1.63%)
Apr 12, 2017	11.44	11.46	11.34	11.36	14,067	-0.09(-0.75%)
Apr 11, 2017	11.32	11.51	11.32	11.45	17,267	+0.11(+0.93%)
Apr 10, 2017	11.33	11.53	11.33	11.34	10,724	-0.02(-0.18%)
Apr 07, 2017	11.27	11.40	11.27	11.36	41,359	+0.12(+1.03%)
Apr 06, 2017	11.26	11.32	11.25	11.25	33,968	+0.03(+0.26%)
Apr 05, 2017	11.28	11.40	11.17	11.22	65,874	-0.04(-0.37%)
Apr 04, 2017	11.21	11.34	11.21	11.26	47,502	+0.11(+0.96%)
Apr 03, 2017	11.08	11.34	11.08	11.15	26,948	-0.09(-0.78%)
Mar 31, 2017	11.02	11.31	11.00	11.24	46,687	+0.21(+1.88%)
Mar 30, 2017	10.95	11.04	10.95	11.04	56,007	+0.09(+0.84%)
Mar 29, 2017	10.87	11.01	10.87	10.94	39,120	+0.00(+0.02%)
Mar 28, 2017	10.88	10.95	10.87	10.94	47,645	+0.02(+0.19%)
Mar 27, 2017	10.76	10.92	10.75	10.92	17,591	+0.02(+0.15%)
Mar 24, 2017	10.89	10.98	10.79	10.90	51,926	+0.03(+0.25%)
Mar 23, 2017	10.59	10.88	10.59	10.88	23,739	+0.32(+2.98%)
Mar 22, 2017	10.76	10.77	10.56	10.56	49,664	-0.18(-1.68%)
Mar 21, 2017	10.89	10.90	10.72	10.74	35,501	-0.13(-1.18%)
Mar 20, 2017	10.94	11.02	10.85	10.87	44,259	-0.23(-2.06%)
Mar 17, 2017	11.02	11.13	10.93	11.10	59,031	+0.08(+0.76%)
Mar 16, 2017	11.09	11.16	10.89	11.01	38,839	+0.13(+1.16%)
Mar 15, 2017	10.68	11.05	10.62	10.89	84,356	+0.28(+2.61%)
Mar 14, 2017	10.63	10.66	10.52	10.61	52,611	-0.07(-0.61%)
Mar 13, 2017	10.67	10.68	10.44	10.68	71,698	+0.00(+0.00%)
Mar 10, 2017	10.64	10.88	10.63	10.68	101,809	+0.11(+1.01%)
Mar 09, 2017	10.82	10.82	10.49	10.57	104,247	-0.11(-1.04%)
Mar 08, 2017	11.11	11.11	10.57	10.68	148,049	-0.47(-4.22%)
Mar 07, 2017	11.55	11.73	11.04	11.15	322,005	-0.31(-2.68%)
Mar 06, 2017	11.60	11.60	11.46	11.46	22,120	-0.23(-1.96%)
Mar 03, 2017	11.59	11.69	11.54	11.69	33,920	+0.12(+1.05%)
Mar 02, 2017	11.73	11.73	11.55	11.56	12,633	-0.17(-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.