Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.50	10.50	10.34	10.40	21,029	-0.10(-0.95%)
May 30, 2017	10.46	10.52	10.36	10.50	29,407	-0.10(-0.94%)
May 26, 2017	10.59	10.70	10.54	10.60	27,572	-0.27(-2.48%)
May 25, 2017	10.85	10.93	10.83	10.87	3,162	-0.01(-0.09%)
May 24, 2017	10.83	10.90	10.71	10.88	55,399	-0.05(-0.49%)
May 23, 2017	11.15	11.15	10.93	10.93	19,488	-0.27(-2.40%)
May 22, 2017	11.27	11.30	11.18	11.20	169,595	+0.02(+0.21%)
May 19, 2017	11.08	11.26	11.08	11.18	6,823	+0.20(+1.86%)
May 18, 2017	10.98	11.15	10.90	10.98	33,145	-0.35(-3.12%)
May 17, 2017	11.25	11.33	11.10	11.33	25,016	+0.16(+1.43%)
May 16, 2017	11.00	11.18	11.00	11.17	50,927	+0.26(+2.41%)
May 15, 2017	11.01	11.03	10.91	10.91	2,733	-0.00(-0.04%)
May 12, 2017	10.93	10.95	10.90	10.91	7,281	-0.15(-1.34%)
May 11, 2017	10.95	11.06	10.95	11.06	3,162	-0.06(-0.54%)
May 10, 2017	10.90	11.12	10.90	11.12	11,084	+0.20(+1.83%)
May 09, 2017	10.98	10.98	10.80	10.92	9,095	+0.02(+0.18%)
May 08, 2017	10.84	10.90	10.80	10.90	6,367	+0.05(+0.46%)
May 05, 2017	10.96	10.96	10.75	10.85	74,978	+0.09(+0.84%)
May 04, 2017	10.85	10.87	10.74	10.76	8,574	-0.38(-3.41%)
May 03, 2017	10.92	11.14	10.89	11.14	4,015	+0.02(+0.18%)
May 02, 2017	11.14	11.14	11.12	11.12	1,202	-0.17(-1.51%)
May 01, 2017	11.23	11.29	11.09	11.29	6,620	+0.07(+0.62%)
Apr 28, 2017	11.06	11.25	11.05	11.22	20,157	+0.44(+4.08%)
Apr 27, 2017	11.00	11.00	10.76	10.78	61,400	-0.20(-1.82%)
Apr 26, 2017	11.30	11.35	10.91	10.98	67,616	-0.40(-3.51%)
Apr 25, 2017	11.42	11.44	11.38	11.38	3,219	-0.02(-0.16%)
Apr 24, 2017	11.38	11.42	11.35	11.40	2,421	-0.10(-0.89%)
Apr 21, 2017	11.58	11.59	11.47	11.50	7,605	+0.01(+0.09%)
Apr 20, 2017	11.55	11.56	11.38	11.49	9,269	-0.06(-0.52%)
Apr 19, 2017	11.66	11.73	11.51	11.55	22,235	-0.28(-2.37%)
Apr 18, 2017	11.54	11.85	11.40	11.83	77,349	+0.25(+2.16%)
Apr 17, 2017	11.63	11.65	11.49	11.58	268,362	-0.12(-1.03%)
Apr 13, 2017	11.77	11.78	11.53	11.70	13,356	+0.05(+0.47%)
Apr 12, 2017	11.70	11.70	11.64	11.64	2,439	-0.11(-0.89%)
Apr 11, 2017	11.49	11.75	11.49	11.75	10,753	+0.11(+0.95%)
Apr 10, 2017	11.69	11.69	11.56	11.64	21,793	-0.03(-0.26%)
Apr 07, 2017	11.70	11.71	11.66	11.67	4,641	+0.04(+0.34%)
Apr 06, 2017	11.63	11.63	11.63	11.63	517	+0.03(+0.26%)
Apr 05, 2017	11.68	11.68	11.60	11.60	2,477	+0.05(+0.43%)
Apr 04, 2017	11.54	11.58	11.44	11.55	1,444	-0.12(-1.03%)
Apr 03, 2017	12.02	12.04	11.67	11.67	49,713	-0.20(-1.68%)
Mar 31, 2017	11.80	11.97	11.73	11.87	128,803	-0.03(-0.25%)
Mar 30, 2017	11.94	11.96	11.90	11.90	317	-0.06(-0.50%)
Mar 29, 2017	11.97	12.03	11.95	11.96	4,266	-0.35(-2.87%)
Mar 27, 2017				12.31	10	+0.10(+0.84%)
Mar 24, 2017	12.33	12.50	12.21	12.21	62,972	+0.10(+0.85%)
Mar 23, 2017	12.11	12.11	12.11	12.11	1,101	+0.14(+1.19%)
Mar 22, 2017	11.96	11.96	11.96	11.96	312	+0.04(+0.38%)
Mar 21, 2017	12.05	12.15	11.86	11.92	3,874	-0.35(-2.85%)
Mar 20, 2017	12.35	12.48	12.21	12.27	6,624	-0.36(-2.85%)
Mar 17, 2017	12.46	12.63	12.24	12.63	44,770	+0.10(+0.80%)
Mar 16, 2017	12.61	12.61	12.52	12.53	10,185	+0.02(+0.16%)
Mar 15, 2017	12.50	12.62	12.50	12.51	9,783	+0.02(+0.17%)
Mar 14, 2017	12.57	12.60	12.49	12.49	19,076	-0.09(-0.72%)
Mar 13, 2017	12.50	12.58	12.50	12.58	30,220	-0.09(-0.71%)
Mar 10, 2017	12.67	12.67	12.51	12.67	25,964	+0.12(+0.96%)
Mar 09, 2017	12.79	12.82	12.54	12.55	194,087	-0.29(-2.25%)
Mar 08, 2017	12.69	12.84	12.61	12.84	258,782	+0.07(+0.54%)
Mar 07, 2017	12.82	12.82	12.77	12.77	21,499	-0.32(-2.45%)
Mar 06, 2017	13.31	13.31	13.09	13.09	18,537	-0.25(-1.87%)
Mar 02, 2017				13.34	73	-0.05(-0.37%)

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.