Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.69	12.71	12.68	12.69	19,916	-0.15(-1.21%)
May 30, 2017	12.77	12.86	12.77	12.84	7,579	+0.01(+0.08%)
May 26, 2017	12.82	12.84	12.78	12.83	10,629	+0.02(+0.12%)
May 25, 2017	12.79	12.83	12.79	12.81	5,792	-0.02(-0.12%)
May 24, 2017	12.77	12.83	12.72	12.83	10,060	+0.19(+1.50%)
May 23, 2017	12.68	12.70	12.64	12.64	4,261	+0.10(+0.81%)
May 22, 2017	12.52	12.54	12.49	12.54	10,627	-0.02(-0.18%)
May 19, 2017	12.56	12.59	12.53	12.56	12,271	+0.15(+1.21%)
May 18, 2017	12.30	12.41	12.30	12.41	14,738	-0.22(-1.74%)
May 17, 2017	12.80	12.80	12.63	12.63	10,228	-0.25(-1.94%)
May 16, 2017	12.93	12.97	12.79	12.88	31,777	+0.23(+1.82%)
May 15, 2017	12.56	12.65	12.56	12.65	18,478	+0.13(+1.04%)
May 12, 2017	12.50	12.52	12.45	12.52	11,391	+0.07(+0.55%)
May 11, 2017	12.33	12.46	12.33	12.45	13,045	+0.05(+0.40%)
May 10, 2017	12.23	12.40	12.23	12.40	20,986	+0.31(+2.54%)
May 09, 2017	12.12	12.18	12.10	12.10	72,119	+0.08(+0.62%)
May 08, 2017	12.02	12.05	11.96	12.02	6,099	-0.20(-1.64%)
May 05, 2017	12.09	12.22	12.09	12.22	2,367	+0.24(+1.96%)
May 04, 2017	11.91	11.98	11.88	11.98	3,001	+0.13(+1.14%)
May 03, 2017	11.67	11.88	11.65	11.85	12,648	-0.15(-1.25%)
May 02, 2017	11.92	12.00	11.91	12.00	16,385	+0.10(+0.81%)
May 01, 2017	11.86	11.90	11.86	11.90	5,362	+0.03(+0.24%)
Apr 28, 2017	11.85	11.99	11.85	11.88	11,460	-0.39(-3.22%)
Apr 27, 2017	12.25	12.28	12.14	12.27	8,005	-0.71(-5.45%)
Apr 26, 2017	13.00	13.03	12.91	12.98	3,209	-0.01(-0.10%)
Apr 25, 2017	12.99	13.00	12.95	12.99	6,901	+0.36(+2.85%)
Apr 24, 2017	12.53	12.63	12.53	12.63	15,491	+0.48(+3.95%)
Apr 21, 2017	12.18	12.20	12.08	12.15	7,099	-0.02(-0.16%)
Apr 20, 2017	12.15	12.20	12.14	12.17	18,270	+0.30(+2.53%)
Apr 19, 2017	11.94	11.94	11.85	11.87	20,328	-0.11(-0.92%)
Apr 18, 2017	12.03	12.03	11.94	11.98	28,996	-0.16(-1.32%)
Apr 17, 2017	12.15	12.15	12.10	12.14	13,620	+0.15(+1.25%)
Apr 13, 2017	12.00	12.05	11.97	11.99	6,352	+0.00(+0.00%)
Apr 12, 2017	11.92	12.01	11.92	11.99	49,853	+0.05(+0.42%)
Apr 11, 2017	12.00	12.00	11.91	11.94	6,427	-0.07(-0.58%)
Apr 10, 2017	12.01	12.03	11.98	12.01	12,477	-0.02(-0.17%)
Apr 07, 2017	12.03	12.08	12.03	12.03	10,708	+0.14(+1.18%)
Apr 06, 2017	11.98	12.00	11.87	11.89	6,204	+0.11(+0.93%)
Apr 05, 2017	11.79	11.85	11.77	11.78	27,117	-0.14(-1.17%)
Apr 04, 2017	11.88	11.92	11.87	11.92	3,056	+0.01(+0.08%)
Apr 03, 2017	11.83	11.91	11.81	11.91	8,004	+0.09(+0.76%)
Mar 31, 2017	11.85	11.85	11.82	11.82	1,176	+0.05(+0.42%)
Mar 30, 2017	11.79	11.80	11.75	11.77	5,079	-0.04(-0.30%)
Mar 29, 2017	11.72	11.80	11.71	11.80	8,218	-0.10(-0.80%)
Mar 28, 2017	11.83	11.93	11.83	11.90	13,998	-0.08(-0.67%)
Mar 27, 2017	11.82	12.01	11.82	11.98	21,002	+0.04(+0.34%)
Mar 24, 2017	11.92	11.99	11.92	11.94	8,892	+0.06(+0.53%)
Mar 23, 2017	11.90	11.94	11.84	11.88	7,215	+0.15(+1.30%)
Mar 22, 2017	11.69	11.75	11.69	11.72	20,363	+0.01(+0.13%)
Mar 21, 2017	11.91	11.92	11.70	11.71	34,098	-0.20(-1.68%)
Mar 20, 2017	11.94	11.97	11.91	11.91	43,839	-0.11(-0.92%)
Mar 17, 2017	11.84	12.04	11.84	12.02	20,946	+0.10(+0.84%)
Mar 16, 2017	11.83	11.92	11.83	11.92	49,143	+0.09(+0.76%)
Mar 15, 2017	11.55	11.83	11.55	11.83	38,746	+0.37(+3.23%)
Mar 14, 2017	11.39	11.54	11.39	11.46	23,266	+0.21(+1.87%)
Mar 13, 2017	11.21	11.27	11.19	11.25	36,539	+0.15(+1.35%)
Mar 10, 2017	11.10	11.10	11.10	11.10	1,018	+0.05(+0.45%)
Mar 09, 2017	11.05	11.06	11.01	11.05	7,445	+0.03(+0.27%)
Mar 08, 2017	11.07	11.10	11.02	11.02	11,563	-0.03(-0.23%)
Mar 07, 2017	11.07	11.11	11.04	11.04	14,293	+0.03(+0.23%)
Mar 06, 2017	11.06	11.08	11.01	11.02	38,985	-0.10(-0.90%)
Mar 03, 2017	11.05	11.15	11.02	11.12	13,685	+0.06(+0.50%)
Mar 02, 2017	11.11	11.14	11.06	11.06	11,186	+0.06(+0.54%)

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.