Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.93	13.03	12.51	12.60	399,792	-0.38(-2.90%)
May 30, 2017	12.89	13.03	12.79	12.98	493,579	+0.00(+0.00%)
May 26, 2017	13.12	13.12	12.79	12.98	354,910	-0.09(-0.72%)
May 25, 2017	13.07	13.21	13.03	13.07	409,543	+0.09(+0.72%)
May 24, 2017	13.07	13.17	12.93	12.98	313,142	-0.19(-1.43%)
May 23, 2017	13.12	13.26	13.09	13.17	413,081	+0.05(+0.36%)
May 22, 2017	13.12	13.26	13.03	13.12	461,672	+0.00(+0.00%)
May 19, 2017	12.60	13.21	12.60	13.12	954,021	+0.52(+4.10%)
May 18, 2017	12.51	12.74	12.46	12.60	1,170,965	+0.00(+0.00%)
May 17, 2017	12.84	13.12	12.27	12.60	1,171,161	-0.24(-1.83%)
May 16, 2017	13.17	13.17	12.79	12.84	733,255	-0.24(-1.80%)
May 15, 2017	13.26	13.26	12.89	13.07	719,105	-0.14(-1.07%)
May 12, 2017	13.26	13.31	13.07	13.21	387,432	-0.05(-0.35%)
May 11, 2017	13.26	13.40	13.12	13.26	585,644	+0.00(+0.00%)
May 10, 2017	13.03	13.36	12.93	13.26	603,686	+0.28(+2.17%)
May 09, 2017	13.26	13.36	12.93	12.98	543,301	-0.19(-1.43%)
May 08, 2017	13.64	13.64	12.93	13.17	1,510,938	-0.42(-3.11%)
May 05, 2017	13.40	14.20	13.24	13.59	2,420,760	+0.71(+5.47%)
May 04, 2017	12.84	12.98	12.60	12.89	875,354	+0.05(+0.37%)
May 03, 2017	13.12	13.17	12.70	12.84	497,857	-0.33(-2.50%)
May 02, 2017	12.98	13.31	12.93	13.17	891,394	+0.28(+2.19%)
May 01, 2017	12.98	12.98	12.65	12.89	686,711	-0.05(-0.36%)
Apr 28, 2017	12.89	12.98	12.84	12.93	416,523	+0.05(+0.36%)
Apr 27, 2017	13.07	13.10	12.74	12.89	624,570	-0.14(-1.08%)
Apr 26, 2017	13.07	13.40	12.91	13.03	675,285	+0.00(+0.00%)
Apr 25, 2017	12.98	13.17	12.84	13.03	444,713	+0.19(+1.47%)
Apr 24, 2017	13.07	13.12	12.79	12.84	622,144	+0.00(+0.00%)
Apr 21, 2017	12.70	12.89	12.65	12.84	628,238	+0.09(+0.74%)
Apr 20, 2017	12.84	12.89	12.32	12.74	730,357	+0.00(+0.00%)
Apr 19, 2017	12.56	12.79	12.56	12.74	616,241	+0.19(+1.50%)
Apr 18, 2017	12.42	12.60	12.23	12.56	554,681	+0.05(+0.38%)
Apr 17, 2017	12.42	12.51	12.20	12.51	531,935	+0.09(+0.76%)
Apr 13, 2017	12.46	12.53	12.27	12.42	590,870	-0.07(-0.53%)
Apr 12, 2017	12.51	12.65	12.32	12.48	582,116	-0.08(-0.60%)
Apr 11, 2017	12.42	12.70	12.39	12.56	543,527	+0.05(+0.38%)
Apr 10, 2017	12.32	12.65	12.18	12.51	452,766	+0.19(+1.53%)
Apr 07, 2017	12.37	12.51	12.23	12.32	603,643	-0.09(-0.76%)
Apr 06, 2017	12.37	12.51	12.18	12.42	683,989	+0.00(+0.00%)
Apr 05, 2017	12.42	12.79	12.27	12.42	779,658	+0.00(+0.00%)
Apr 04, 2017	12.37	12.42	12.13	12.42	660,948	+0.04(+0.30%)
Apr 03, 2017	12.60	12.65	12.27	12.38	575,810	-0.18(-1.42%)
Mar 31, 2017	12.65	12.79	12.46	12.56	774,612	+0.14(+1.14%)
Mar 30, 2017	12.32	12.46	12.18	12.42	654,206	+0.09(+0.76%)
Mar 29, 2017	12.13	12.37	12.09	12.32	514,821	+0.13(+1.08%)
Mar 28, 2017	12.18	12.23	11.99	12.19	633,246	-0.04(-0.31%)
Mar 27, 2017	11.66	12.27	11.66	12.23	880,525	+0.47(+4.00%)
Mar 24, 2017	11.47	11.85	11.47	11.76	884,820	+0.28(+2.46%)
Mar 23, 2017	11.43	11.80	11.38	11.47	610,821	+0.05(+0.41%)
Mar 22, 2017	11.43	11.57	11.29	11.43	605,835	-0.05(-0.41%)
Mar 21, 2017	11.90	11.90	11.47	11.47	1,086,501	-0.28(-2.40%)
Mar 20, 2017	11.90	11.99	11.71	11.76	728,774	-0.19(-1.57%)
Mar 17, 2017	11.71	11.99	11.43	11.95	3,257,832	+0.14(+1.20%)
Mar 16, 2017	12.04	12.09	11.71	11.80	1,602,536	-0.19(-1.57%)
Mar 15, 2017	12.04	12.18	11.76	11.99	1,591,144	+0.05(+0.39%)
Mar 14, 2017	12.09	12.11	11.85	11.95	541,112	-0.24(-1.93%)
Mar 13, 2017	12.27	12.42	12.04	12.18	1,149,009	-0.09(-0.77%)
Mar 10, 2017	12.74	12.79	12.27	12.27	1,044,871	-0.38(-2.97%)
Mar 09, 2017	12.56	12.89	12.51	12.65	635,845	+0.09(+0.75%)
Mar 08, 2017	12.70	12.96	12.53	12.56	472,309	-0.14(-1.11%)
Mar 07, 2017	13.12	13.17	12.60	12.70	998,885	-0.52(-3.91%)
Mar 06, 2017	13.50	13.54	12.98	13.21	834,699	-0.38(-2.77%)
Mar 03, 2017	13.50	13.59	13.40	13.59	820,933	+0.14(+1.05%)
Mar 02, 2017	13.45	13.54	13.26	13.45	712,932	+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.