Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.98	13.08	12.56	12.65	398,279	-0.38(-2.90%)
May 30, 2017	12.93	13.08	12.84	13.03	491,712	+0.00(+0.00%)
May 26, 2017	13.17	13.17	12.84	13.03	353,567	-0.09(-0.72%)
May 25, 2017	13.12	13.27	13.08	13.12	407,994	+0.09(+0.73%)
May 24, 2017	13.12	13.22	12.98	13.03	311,958	-0.19(-1.43%)
May 23, 2017	13.17	13.31	13.14	13.22	411,519	+0.05(+0.36%)
May 22, 2017	13.17	13.31	13.08	13.17	459,925	+0.00(+0.00%)
May 19, 2017	12.65	13.27	12.65	13.17	950,412	+0.52(+4.10%)
May 18, 2017	12.56	12.79	12.51	12.65	1,166,535	+0.00(+0.00%)
May 17, 2017	12.89	13.17	12.32	12.65	1,166,730	-0.24(-1.83%)
May 16, 2017	13.22	13.22	12.84	12.89	730,481	-0.24(-1.80%)
May 15, 2017	13.31	13.31	12.93	13.12	716,384	-0.14(-1.07%)
May 12, 2017	13.31	13.36	13.12	13.27	385,966	-0.05(-0.35%)
May 11, 2017	13.31	13.45	13.17	13.31	583,429	+0.00(+0.00%)
May 10, 2017	13.08	13.41	12.98	13.31	601,402	+0.28(+2.17%)
May 09, 2017	13.31	13.41	12.98	13.03	541,245	-0.19(-1.43%)
May 08, 2017	13.69	13.69	12.98	13.22	1,505,222	-0.42(-3.11%)
May 05, 2017	13.45	14.26	13.29	13.64	2,411,601	+0.71(+5.47%)
May 04, 2017	12.89	13.03	12.65	12.93	872,043	+0.05(+0.37%)
May 03, 2017	13.17	13.22	12.75	12.89	495,974	-0.33(-2.50%)
May 02, 2017	13.03	13.36	12.98	13.22	888,021	+0.28(+2.19%)
May 01, 2017	13.03	13.03	12.70	12.93	684,113	-0.05(-0.36%)
Apr 28, 2017	12.93	13.03	12.89	12.98	414,947	+0.05(+0.36%)
Apr 27, 2017	13.12	13.15	12.79	12.93	622,207	-0.14(-1.08%)
Apr 26, 2017	13.12	13.45	12.96	13.08	672,731	+0.00(+0.00%)
Apr 25, 2017	13.03	13.22	12.89	13.08	443,030	+0.19(+1.46%)
Apr 24, 2017	13.12	13.17	12.84	12.89	619,790	+0.00(+0.00%)
Apr 21, 2017	12.75	12.93	12.70	12.89	625,861	+0.09(+0.74%)
Apr 20, 2017	12.89	12.93	12.37	12.79	727,594	+0.00(+0.00%)
Apr 19, 2017	12.60	12.84	12.60	12.79	613,910	+0.19(+1.50%)
Apr 18, 2017	12.46	12.65	12.27	12.60	552,582	+0.05(+0.38%)
Apr 17, 2017	12.46	12.56	12.25	12.56	529,922	+0.09(+0.76%)
Apr 13, 2017	12.51	12.58	12.32	12.46	588,635	-0.07(-0.53%)
Apr 12, 2017	12.56	12.70	12.37	12.53	579,913	-0.08(-0.60%)
Apr 11, 2017	12.46	12.75	12.44	12.60	541,471	+0.05(+0.38%)
Apr 10, 2017	12.37	12.70	12.23	12.56	451,053	+0.19(+1.53%)
Apr 07, 2017	12.42	12.56	12.27	12.37	601,359	-0.09(-0.76%)
Apr 06, 2017	12.42	12.56	12.23	12.46	681,401	+0.00(+0.00%)
Apr 05, 2017	12.46	12.84	12.32	12.46	776,709	+0.00(+0.00%)
Apr 04, 2017	12.42	12.46	12.18	12.46	658,448	+0.04(+0.30%)
Apr 03, 2017	12.65	12.70	12.32	12.42	573,631	-0.18(-1.42%)
Mar 31, 2017	12.70	12.84	12.51	12.60	771,682	+0.14(+1.14%)
Mar 30, 2017	12.37	12.51	12.23	12.46	651,730	+0.09(+0.76%)
Mar 29, 2017	12.18	12.42	12.13	12.37	512,873	+0.13(+1.08%)
Mar 28, 2017	12.23	12.27	12.04	12.24	630,850	-0.04(-0.31%)
Mar 27, 2017	11.71	12.32	11.71	12.27	877,193	+0.47(+4.00%)
Mar 24, 2017	11.52	11.90	11.52	11.80	881,472	+0.28(+2.46%)
Mar 23, 2017	11.47	11.85	11.42	11.52	608,510	+0.05(+0.41%)
Mar 22, 2017	11.47	11.61	11.33	11.47	603,543	-0.05(-0.41%)
Mar 21, 2017	11.94	11.94	11.52	11.52	1,082,390	-0.28(-2.40%)
Mar 20, 2017	11.94	12.04	11.75	11.80	726,017	-0.19(-1.57%)
Mar 17, 2017	11.75	12.04	11.47	11.99	3,245,507	+0.14(+1.20%)
Mar 16, 2017	12.08	12.13	11.75	11.85	1,596,473	-0.19(-1.57%)
Mar 15, 2017	12.08	12.23	11.80	12.04	1,585,124	+0.05(+0.39%)
Mar 14, 2017	12.13	12.16	11.90	11.99	539,065	-0.24(-1.93%)
Mar 13, 2017	12.32	12.46	12.08	12.23	1,144,662	-0.09(-0.77%)
Mar 10, 2017	12.79	12.84	12.32	12.32	1,040,918	-0.38(-2.97%)
Mar 09, 2017	12.60	12.93	12.56	12.70	633,440	+0.09(+0.75%)
Mar 08, 2017	12.75	13.01	12.58	12.60	470,522	-0.14(-1.11%)
Mar 07, 2017	13.17	13.22	12.65	12.75	995,106	-0.52(-3.91%)
Mar 06, 2017	13.55	13.60	13.03	13.27	831,541	-0.38(-2.77%)
Mar 03, 2017	13.55	13.64	13.45	13.64	817,827	+0.14(+1.05%)
Mar 02, 2017	13.50	13.60	13.31	13.50	710,235	+0.00(+0.00%)

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.