Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.48	11.56	11.31	11.43	623,936	-0.03(-0.24%)
May 30, 2017	11.46	11.52	11.42	11.45	408,038	-0.03(-0.24%)
May 26, 2017	11.43	11.50	11.35	11.48	332,190	+0.04(+0.34%)
May 25, 2017	11.49	11.53	11.41	11.44	396,556	-0.03(-0.29%)
May 24, 2017	11.46	11.49	11.40	11.48	286,471	+0.02(+0.20%)
May 23, 2017	11.45	11.49	11.39	11.45	306,418	+0.05(+0.44%)
May 22, 2017	11.32	11.43	11.28	11.40	292,564	+0.10(+0.89%)
May 19, 2017	11.28	11.41	11.21	11.30	297,899	+0.00(+0.00%)
May 18, 2017	11.14	11.34	11.11	11.30	335,950	+0.12(+1.10%)
May 17, 2017	11.19	11.30	11.05	11.18	424,759	+0.05(+0.43%)
May 16, 2017	11.25	11.32	11.04	11.13	480,899	-0.12(-1.09%)
May 15, 2017	11.26	11.40	11.21	11.25	316,449	-0.01(-0.05%)
May 12, 2017	11.30	11.34	11.24	11.26	215,655	-0.04(-0.39%)
May 11, 2017	11.39	11.42	11.20	11.30	245,422	-0.09(-0.81%)
May 10, 2017	11.31	11.44	11.29	11.40	356,692	+0.07(+0.62%)
May 09, 2017	11.48	11.52	11.28	11.33	340,651	-0.14(-1.26%)
May 08, 2017	11.45	11.55	11.23	11.47	369,787	-0.05(-0.44%)
May 05, 2017	11.45	11.60	11.31	11.52	376,792	+0.07(+0.58%)
May 04, 2017	11.58	11.65	11.18	11.45	604,172	-0.16(-1.39%)
May 03, 2017	12.27	12.30	11.59	11.62	1,116,370	-0.70(-5.66%)
May 02, 2017	12.42	12.49	12.29	12.31	423,177	-0.11(-0.85%)
May 01, 2017	12.42	12.46	12.32	12.42	456,374	-0.02(-0.13%)
Apr 28, 2017	12.61	12.61	12.38	12.44	374,941	-0.08(-0.67%)
Apr 27, 2017	12.66	12.72	12.46	12.52	372,810	-0.13(-1.01%)
Apr 26, 2017	12.60	12.79	12.52	12.65	456,563	+0.04(+0.31%)
Apr 25, 2017	12.55	12.69	12.55	12.61	360,871	+0.06(+0.44%)
Apr 24, 2017	12.59	12.64	12.37	12.55	400,603	-0.06(-0.44%)
Apr 21, 2017	12.55	12.64	12.55	12.61	512,987	+0.07(+0.53%)
Apr 20, 2017	12.60	12.71	12.43	12.54	977,627	-0.08(-0.66%)
Apr 19, 2017	12.81	12.83	12.57	12.62	570,754	-0.11(-0.85%)
Apr 18, 2017	12.71	12.76	12.64	12.73	753,208	+0.01(+0.04%)
Apr 17, 2017	12.78	12.84	12.64	12.73	824,664	+0.04(+0.31%)
Apr 13, 2017	12.92	12.95	12.52	12.69	1,433,608	+0.06(+0.48%)
Apr 12, 2017	12.20	12.82	12.09	12.63	1,508,063	+0.51(+4.21%)
Apr 11, 2017	12.05	12.23	11.98	12.12	718,060	+0.19(+1.58%)
Apr 10, 2017	11.58	12.02	11.50	11.93	1,018,756	+0.36(+3.12%)
Apr 07, 2017	11.47	11.61	11.46	11.57	204,706	+0.09(+0.77%)
Apr 06, 2017	11.31	11.50	11.15	11.48	167,391	+0.18(+1.57%)
Apr 05, 2017	11.36	11.47	11.26	11.30	152,566	-0.06(-0.49%)
Apr 04, 2017	11.37	11.43	11.30	11.36	184,966	+0.02(+0.15%)
Apr 03, 2017	11.48	11.48	11.30	11.34	181,452	-0.12(-1.06%)
Mar 31, 2017	11.42	11.50	11.34	11.46	304,132	+0.08(+0.68%)
Mar 30, 2017	11.29	11.41	11.23	11.39	158,085	+0.12(+1.08%)
Mar 29, 2017	11.06	11.27	11.06	11.26	136,639	+0.18(+1.60%)
Mar 28, 2017	11.02	11.09	10.95	11.09	147,450	+0.03(+0.30%)
Mar 27, 2017	10.94	11.11	10.94	11.05	169,367	+0.03(+0.25%)
Mar 24, 2017	10.98	11.10	10.96	11.03	158,558	+0.05(+0.45%)
Mar 23, 2017	10.85	11.06	10.84	10.98	148,074	+0.12(+1.12%)
Mar 22, 2017	10.87	10.98	10.72	10.85	215,931	-0.01(-0.05%)
Mar 21, 2017	10.91	11.02	10.84	10.86	242,716	-0.05(-0.46%)
Mar 20, 2017	11.09	11.10	10.86	10.91	259,503	-0.12(-1.13%)
Mar 17, 2017	10.87	11.13	10.87	11.03	700,980	+0.12(+1.11%)
Mar 16, 2017	10.84	10.96	10.79	10.91	229,219	+0.05(+0.46%)
Mar 15, 2017	10.64	10.89	10.62	10.86	304,259	+0.25(+2.34%)
Mar 14, 2017	10.67	10.67	10.54	10.61	150,023	-0.06(-0.57%)
Mar 13, 2017	10.68	10.75	10.58	10.68	165,821	+0.00(+0.00%)
Mar 10, 2017	10.59	10.71	10.52	10.68	246,200	+0.12(+1.15%)
Mar 09, 2017	10.77	10.85	10.51	10.55	276,863	-0.21(-2.00%)
Mar 08, 2017	11.04	11.04	10.76	10.77	261,641	-0.28(-2.54%)
Mar 07, 2017	11.19	11.23	11.04	11.05	282,983	-0.16(-1.43%)
Mar 06, 2017	11.30	11.30	11.08	11.21	215,930	-0.08(-0.68%)
Mar 03, 2017	11.38	11.42	11.09	11.29	258,408	-0.06(-0.49%)
Mar 02, 2017	11.46	11.52	11.33	11.34	182,940	-0.13(-1.10%)

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.