Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.11	12.43	11.83	12.25	406,899	+0.15(+1.24%)
May 30, 2017	11.93	12.26	11.61	12.10	239,084	+0.25(+2.11%)
May 26, 2017	12.05	12.43	11.75	11.85	99,479	-1.05(-8.14%)
May 25, 2017	12.64	13.37	12.12	12.90	564,154	+0.26(+2.06%)
May 24, 2017	12.09	12.87	11.82	12.64	96,912	+0.83(+7.03%)
May 23, 2017	11.73	12.10	11.67	11.81	14,119	+0.08(+0.68%)
May 22, 2017	12.04	12.10	11.66	11.73	16,700	-0.17(-1.43%)
May 19, 2017	12.09	12.10	11.69	11.90	16,230	+0.23(+1.97%)
May 18, 2017	11.61	11.85	11.61	11.67	21,169	+0.06(+0.52%)
May 17, 2017	12.00	12.00	11.61	11.61	7,807	-0.50(-4.13%)
May 16, 2017	11.75	12.40	11.69	12.11	115,517	+0.47(+4.08%)
May 15, 2017	11.69	11.71	11.54	11.63	9,950	+0.00(+0.00%)
May 12, 2017	11.75	11.89	11.50	11.63	37,269	-0.08(-0.64%)
May 11, 2017	11.80	12.00	11.58	11.71	42,815	-0.29(-2.42%)
May 10, 2017	12.17	12.29	11.64	12.00	62,429	+0.10(+0.84%)
May 09, 2017	12.06	12.07	11.63	11.90	87,651	-0.16(-1.33%)
May 08, 2017	12.20	12.32	11.79	12.06	23,109	-0.28(-2.27%)
May 05, 2017	11.98	12.34	11.70	12.34	53,101	+0.35(+2.92%)
May 04, 2017	11.77	11.99	11.70	11.99	7,338	-0.04(-0.33%)
May 03, 2017	12.06	12.15	11.75	12.03	26,231	-0.08(-0.66%)
May 02, 2017	12.06	12.18	12.06	12.11	8,774	+0.01(+0.08%)
May 01, 2017	12.23	12.23	12.08	12.10	76,392	-0.17(-1.39%)
Apr 28, 2017	12.15	12.43	12.03	12.27	74,313	+0.11(+0.86%)
Apr 27, 2017	12.20	12.28	12.02	12.16	73,094	-0.06(-0.45%)
Apr 26, 2017	12.34	12.34	12.02	12.22	68,284	-0.23(-1.85%)
Apr 25, 2017	12.33	12.46	12.02	12.45	30,745	-0.09(-0.72%)
Apr 24, 2017	12.32	12.54	12.02	12.54	15,979	+0.28(+2.28%)
Apr 21, 2017	12.09	12.43	12.04	12.26	53,384	+0.06(+0.49%)
Apr 20, 2017	12.79	12.89	12.03	12.20	91,713	-0.58(-4.54%)
Apr 19, 2017	12.85	12.95	12.42	12.78	50,689	-0.13(-1.01%)
Apr 18, 2017	12.60	13.11	12.30	12.91	28,812	+0.25(+1.97%)
Apr 17, 2017	12.70	13.00	12.60	12.66	69,198	-0.24(-1.86%)
Apr 13, 2017	12.75	12.91	12.52	12.90	10,510	+0.15(+1.18%)
Apr 12, 2017	12.80	12.80	12.75	12.75	3,477	-0.01(-0.08%)
Apr 11, 2017	12.82	13.04	12.55	12.76	36,182	+0.10(+0.79%)
Apr 10, 2017	12.93	13.04	12.57	12.66	6,137	-0.30(-2.31%)
Apr 07, 2017	12.73	13.05	12.37	12.96	20,079	+0.23(+1.81%)
Apr 06, 2017	12.62	13.11	12.51	12.73	6,006	+0.13(+1.03%)
Apr 05, 2017	13.08	13.69	12.51	12.60	44,663	-0.72(-5.41%)
Apr 04, 2017	13.04	13.32	12.69	13.32	7,604	+0.18(+1.37%)
Apr 03, 2017	13.21	13.94	12.75	13.14	69,300	-0.15(-1.13%)
Mar 31, 2017	13.07	13.48	12.82	13.29	186,826	+0.27(+2.07%)
Mar 30, 2017	12.70	13.40	12.22	13.02	77,888	+0.42(+3.33%)
Mar 29, 2017	12.85	12.85	12.26	12.60	24,346	+0.31(+2.52%)
Mar 28, 2017	12.66	12.66	12.00	12.29	11,670	-0.24(-1.92%)
Mar 27, 2017	12.31	12.89	12.31	12.53	12,553	+0.19(+1.54%)
Mar 24, 2017	12.40	13.15	12.10	12.34	33,914	-0.05(-0.40%)
Mar 23, 2017	12.76	12.77	11.42	12.39	33,801	-0.11(-0.88%)
Mar 22, 2017	12.92	12.92	12.27	12.50	21,457	-0.58(-4.43%)
Mar 21, 2017	13.45	13.47	12.70	13.08	74,823	-0.52(-3.82%)
Mar 20, 2017	13.29	13.60	12.86	13.60	36,659	+0.54(+4.13%)
Mar 17, 2017	13.60	13.73	12.88	13.06	63,641	-0.27(-2.03%)
Mar 16, 2017	12.80	13.58	12.80	13.33	148,348	+0.55(+4.30%)
Mar 15, 2017	12.70	13.00	12.32	12.78	82,583	+0.70(+5.79%)
Mar 14, 2017	11.86	12.77	11.70	12.08	99,446	+0.12(+1.00%)
Mar 13, 2017	11.43	11.97	11.43	11.96	32,600	+0.38(+3.28%)
Mar 10, 2017	11.72	11.94	11.43	11.58	22,528	-0.16(-1.36%)
Mar 09, 2017	11.87	11.87	11.72	11.74	4,008	+0.02(+0.17%)
Mar 08, 2017	11.90	11.90	11.71	11.72	4,185	-0.25(-2.09%)
Mar 07, 2017	12.09	12.09	11.69	11.97	20,214	+0.00(+0.00%)
Mar 06, 2017	11.90	11.99	11.62	11.97	28,587	-0.01(-0.08%)
Mar 03, 2017	11.57	11.99	11.48	11.98	36,589	+0.52(+4.54%)
Mar 02, 2017	12.12	12.36	11.40	11.46	164,662	-0.54(-4.50%)

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.