Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.54	12.58	12.33	12.54	360,095	+0.05(+0.37%)
May 30, 2017	12.63	12.63	12.40	12.49	267,427	-0.14(-1.09%)
May 26, 2017	12.44	12.63	12.44	12.63	343,789	+0.18(+1.47%)
May 25, 2017	12.49	12.54	12.40	12.44	205,251	-0.05(-0.37%)
May 24, 2017	12.40	12.49	12.35	12.49	250,683	+0.14(+1.11%)
May 23, 2017	12.40	12.51	12.26	12.35	333,545	-0.05(-0.37%)
May 22, 2017	12.08	12.40	12.08	12.40	234,041	+0.32(+2.65%)
May 19, 2017	11.94	12.10	11.90	12.08	252,373	+0.14(+1.15%)
May 18, 2017	11.99	12.06	11.87	11.94	599,029	+0.00(+0.00%)
May 17, 2017	12.08	12.12	11.92	11.94	527,698	-0.23(-1.88%)
May 16, 2017	12.12	12.22	12.08	12.17	363,923	+0.00(+0.00%)
May 15, 2017	11.94	12.19	11.94	12.17	327,346	+0.23(+1.92%)
May 12, 2017	11.90	11.99	11.85	11.94	431,290	+0.05(+0.39%)
May 11, 2017	11.94	12.03	11.78	11.90	605,740	-0.05(-0.38%)
May 10, 2017	11.85	12.44	11.57	11.94	746,763	-0.32(-2.61%)
May 09, 2017	12.03	12.26	11.99	12.26	859,845	+0.27(+2.29%)
May 08, 2017	11.85	11.99	11.85	11.99	403,399	+0.09(+0.77%)
May 05, 2017	11.71	11.90	11.71	11.90	211,313	+0.14(+1.17%)
May 04, 2017	11.80	11.80	11.67	11.76	380,179	+0.00(+0.00%)
May 03, 2017	11.76	11.80	11.67	11.76	405,558	-0.05(-0.39%)
May 02, 2017	11.90	11.94	11.80	11.80	345,634	-0.09(-0.77%)
May 01, 2017	11.94	11.99	11.83	11.90	256,227	+0.00(+0.00%)
Apr 28, 2017	12.12	12.12	11.80	11.90	977,265	-0.18(-1.52%)
Apr 27, 2017	12.17	12.24	12.08	12.08	572,726	-0.05(-0.38%)
Apr 26, 2017	12.26	12.35	12.12	12.12	778,554	-0.18(-1.49%)
Apr 25, 2017	12.26	12.35	12.22	12.31	218,570	+0.09(+0.75%)
Apr 24, 2017	12.26	12.31	12.17	12.22	1,194,963	+0.05(+0.38%)
Apr 21, 2017	12.17	12.26	12.01	12.17	495,549	-0.05(-0.37%)
Apr 20, 2017	11.76	12.31	11.76	12.22	500,309	+0.46(+3.89%)
Apr 19, 2017	11.67	11.85	11.67	11.76	272,963	+0.14(+1.18%)
Apr 18, 2017	11.76	11.76	11.53	11.62	451,798	-0.14(-1.17%)
Apr 17, 2017	11.71	11.80	11.62	11.76	305,655	+0.14(+1.18%)
Apr 13, 2017	11.76	11.85	11.62	11.62	349,962	-0.23(-1.93%)
Apr 12, 2017	11.80	11.90	11.74	11.85	455,051	+0.09(+0.78%)
Apr 11, 2017	11.76	11.85	11.71	11.76	417,804	-0.05(-0.39%)
Apr 10, 2017	11.80	11.94	11.76	11.80	328,896	+0.00(+0.00%)
Apr 07, 2017	11.80	11.85	11.76	11.80	174,007	-0.05(-0.39%)
Apr 06, 2017	11.90	11.98	11.76	11.85	432,802	-0.09(-0.77%)
Apr 05, 2017	12.03	12.08	11.83	11.94	497,384	-0.09(-0.76%)
Apr 04, 2017	12.12	12.22	11.99	12.03	622,420	-0.09(-0.75%)
Apr 03, 2017	12.40	12.40	12.08	12.12	487,725	-0.23(-1.85%)
Mar 31, 2017	12.54	12.54	12.19	12.35	558,763	-0.18(-1.46%)
Mar 30, 2017	12.35	12.63	12.26	12.54	2,342,225	+0.23(+1.86%)
Mar 29, 2017	12.12	12.35	12.08	12.31	864,055	+0.18(+1.51%)
Mar 28, 2017	11.85	12.17	11.85	12.12	599,832	+0.27(+2.32%)
Mar 27, 2017	11.80	11.94	11.76	11.85	604,811	+0.00(+0.00%)
Mar 24, 2017	11.90	11.96	11.78	11.85	560,488	+0.00(+0.00%)
Mar 23, 2017	11.85	11.92	11.76	11.85	878,719	+0.00(+0.00%)
Mar 22, 2017	11.85	11.85	11.67	11.85	648,456	+0.09(+0.78%)
Mar 21, 2017	11.90	11.94	11.71	11.76	667,645	-0.05(-0.39%)
Mar 20, 2017	11.90	11.90	11.74	11.80	230,255	-0.05(-0.39%)
Mar 17, 2017	11.85	11.94	11.76	11.85	611,017	+0.05(+0.39%)
Mar 16, 2017	11.71	11.87	11.71	11.80	299,966	+0.00(+0.00%)
Mar 15, 2017	11.67	11.85	11.53	11.80	422,434	+0.18(+1.57%)
Mar 14, 2017	11.48	11.62	11.44	11.62	322,317	+0.14(+1.19%)
Mar 13, 2017	11.62	11.67	11.46	11.48	482,385	-0.14(-1.18%)
Mar 10, 2017	11.67	11.71	11.39	11.62	355,558	+0.00(+0.00%)
Mar 09, 2017	11.71	11.71	11.49	11.62	447,336	+0.00(+0.00%)
Mar 08, 2017	11.71	11.85	11.60	11.62	504,989	-0.18(-1.54%)
Mar 07, 2017	11.98	12.17	11.71	11.80	550,402	-0.23(-1.89%)
Mar 06, 2017	11.94	12.07	11.89	12.03	362,114	+0.00(+0.00%)
Mar 03, 2017	12.03	12.03	11.89	12.03	459,597	+0.00(+0.00%)
Mar 02, 2017	12.17	12.21	11.94	12.03	502,036	-0.14(-1.12%)

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.