Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.14	12.24	12.14	12.21	29,412	-0.13(-1.09%)
May 30, 2017	12.35	12.36	12.35	12.35	11,032	-0.10(-0.80%)
May 26, 2017	12.52	12.52	12.39	12.45	21,999	-0.12(-0.95%)
May 25, 2017	12.59	12.60	12.53	12.57	51,349	-0.04(-0.32%)
May 24, 2017	12.67	12.67	12.46	12.61	14,122	+0.14(+1.12%)
May 23, 2017	12.58	12.58	12.37	12.47	68,144	-0.11(-0.87%)
May 22, 2017	12.60	12.63	12.50	12.58	38,367	+0.26(+2.09%)
May 19, 2017	12.20	12.34	12.20	12.32	17,915	+0.09(+0.75%)
May 18, 2017	12.23	12.23	12.18	12.23	1,457	+0.06(+0.49%)
May 17, 2017	12.26	12.26	12.16	12.17	14,852	-0.21(-1.73%)
May 16, 2017	12.38	12.40	12.29	12.38	39,523	+0.18(+1.46%)
May 15, 2017	12.25	12.25	12.21	12.21	550	+0.00(+0.02%)
May 12, 2017	12.18	12.20	12.18	12.20	550	-0.15(-1.18%)
May 11, 2017	12.24	12.35	12.18	12.35	2,222	+0.00(+0.00%)
May 10, 2017	12.34	12.35	12.34	12.35	290	+0.27(+2.25%)
May 09, 2017	12.08	12.08	12.08	12.08	156	+0.01(+0.05%)
May 08, 2017	12.06	12.07	12.06	12.07	673	-0.21(-1.73%)
May 05, 2017	12.27	12.29	12.27	12.29	1,418	-0.12(-0.93%)
May 04, 2017	12.40	12.40	12.40	12.40	1,039	-0.07(-0.53%)
May 03, 2017	12.47	12.47	12.47	12.47	1,095	-0.20(-1.61%)
May 02, 2017	12.67	12.67	12.67	12.67	371	+0.47(+3.85%)
May 01, 2017	12.16	12.20	12.16	12.20	959	+0.20(+1.67%)
Apr 28, 2017	11.98	12.00	11.98	12.00	837	-0.16(-1.32%)
Apr 27, 2017	12.17	12.19	12.16	12.16	600	-0.09(-0.73%)
Apr 26, 2017	12.25	12.25	12.25	12.25	764	+0.00(+0.00%)
Apr 25, 2017	12.18	12.25	12.18	12.25	460	+0.02(+0.16%)
Apr 24, 2017	12.19	12.23	12.12	12.23	14,375	+0.26(+2.17%)
Apr 21, 2017	11.98	11.98	11.97	11.97	1,236	-0.09(-0.75%)
Apr 20, 2017	12.02	12.06	12.02	12.06	957	+0.32(+2.73%)
Apr 19, 2017	11.78	11.78	11.74	11.74	233	-0.13(-1.10%)
Apr 13, 2017		11.87	11.87	11.87	112	-0.07(-0.60%)
Apr 12, 2017	11.80	11.94	11.80	11.94	7,508	+0.00(+0.02%)
Apr 11, 2017	11.93	11.95	11.93	11.94	796	-0.04(-0.33%)
Apr 10, 2017	11.95	11.98	11.95	11.98	1,381	+0.08(+0.67%)
Apr 06, 2017		11.90	11.90	11.90	6	+0.19(+1.62%)
Apr 05, 2017	11.59	11.96	11.59	11.71	2,392	-0.15(-1.30%)
Apr 03, 2017		11.86	11.86	11.86	128	-0.26(-2.11%)
Mar 31, 2017	12.12	12.12	11.87	12.12	2,726	+0.03(+0.25%)
Mar 30, 2017	12.06	12.09	12.05	12.09	3,746	+0.10(+0.79%)
Mar 29, 2017	11.99	12.11	11.86	11.99	4,519	+0.06(+0.54%)
Mar 28, 2017	11.93	12.07	11.93	11.93	1,576	+0.06(+0.51%)
Mar 27, 2017	11.74	11.87	11.74	11.87	542	+0.10(+0.85%)
Mar 24, 2017	11.53	11.77	11.53	11.77	5,331	+0.06(+0.51%)
Mar 23, 2017	11.64	11.71	11.61	11.71	813	+0.11(+0.90%)
Mar 22, 2017	11.49	11.61	11.49	11.61	484	-0.14(-1.23%)
Mar 21, 2017	11.62	11.75	11.62	11.75	591	-0.30(-2.49%)
Mar 16, 2017		12.05	12.05	12.05	90	+0.07(+0.58%)
Mar 15, 2017	11.82	11.98	11.82	11.98	1,112	+0.26(+2.22%)
Mar 14, 2017	11.44	11.72	11.44	11.72	650	+0.01(+0.09%)
Mar 13, 2017	11.65	11.71	11.59	11.71	725	+0.21(+1.86%)
Mar 09, 2017		11.50	11.50	11.50	131	-0.06(-0.55%)
Mar 08, 2017	11.53	11.56	11.41	11.56	891	+0.12(+1.08%)
Mar 07, 2017	11.45	11.45	11.44	11.44	781	-0.10(-0.89%)
Mar 03, 2017		11.54	11.54	11.54	232	-0.18(-1.54%)
Mar 02, 2017	11.70	11.80	11.66	11.72	1,563	-0.05(-0.42%)

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.