Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.80	12.50	11.80	12.50	6,138	+0.30(+2.46%)
May 30, 2017	12.45	12.45	11.55	12.20	11,693	-0.50(-3.94%)
May 26, 2017	13.40	13.65	12.00	12.70	18,680	-0.70(-5.22%)
May 25, 2017	13.50	13.72	12.80	13.40	2,852	-0.25(-1.83%)
May 24, 2017	13.40	13.90	13.05	13.65	18,657	+0.35(+2.63%)
May 23, 2017	12.60	13.45	12.30	13.30	28,214	+0.25(+1.92%)
May 22, 2017	12.75	13.50	12.52	13.05	11,955	+0.05(+0.38%)
May 19, 2017	13.00	13.40	12.50	13.00	19,122	-0.34(-2.55%)
May 18, 2017	14.50	14.50	12.90	13.34	9,791	-1.31(-8.94%)
May 17, 2017	14.80	14.80	14.56	14.65	2,135	-0.15(-1.01%)
May 16, 2017	15.49	15.50	14.80	14.80	3,860	-0.49(-3.22%)
May 15, 2017	15.50	15.50	15.24	15.29	1,591	-0.11(-0.70%)
May 12, 2017	15.20	15.50	15.20	15.40	397	+0.20(+1.32%)
May 11, 2017	15.30	15.40	15.14	15.20	24,745	-0.20(-1.30%)
May 10, 2017	15.25	15.45	15.20	15.40	4,474	+0.05(+0.33%)
May 09, 2017	15.30	15.80	15.22	15.35	1,850	-0.20(-1.29%)
May 08, 2017	15.45	15.55	15.25	15.55	4,782	+0.53(+3.51%)
May 05, 2017	15.25	15.25	15.00	15.02	640	-0.23(-1.49%)
May 04, 2017	14.62	15.25	14.62	15.25	1,241	+0.68(+4.65%)
May 03, 2017	15.10	15.10	14.57	14.57	2,811	-0.83(-5.38%)
May 02, 2017	15.70	15.72	15.35	15.40	2,527	-0.55(-3.45%)
May 01, 2017	16.20	16.20	15.65	15.95	5,849	-0.25(-1.54%)
Apr 28, 2017	16.20	16.30	15.95	16.20	4,047	+0.20(+1.25%)
Apr 27, 2017	15.45	16.30	15.15	16.00	2,904	+0.45(+2.89%)
Apr 26, 2017	16.00	16.10	14.69	15.55	8,445	-0.65(-4.01%)
Apr 25, 2017	15.95	16.40	15.65	16.20	5,183	-0.20(-1.22%)
Apr 24, 2017	15.55	16.50	15.35	16.40	7,469	+0.85(+5.47%)
Apr 21, 2017	15.30	15.97	14.99	15.55	5,599	+0.15(+0.97%)
Apr 20, 2017	15.45	15.62	15.00	15.40	3,627	-0.10(-0.65%)
Apr 19, 2017	15.45	15.70	15.15	15.50	2,918	-0.30(-1.90%)
Apr 18, 2017	15.40	15.80	15.10	15.80	4,152	+0.55(+3.61%)
Apr 17, 2017	15.20	15.45	15.20	15.25	1,586	-0.10(-0.65%)
Apr 13, 2017	14.93	15.45	14.93	15.35	2,589	+0.60(+4.07%)
Apr 12, 2017	15.00	15.00	14.50	14.75	2,302	-0.55(-3.59%)
Apr 11, 2017	15.50	15.75	14.75	15.30	8,382	-0.20(-1.29%)
Apr 10, 2017	13.60	15.50	13.25	15.50	29,564	+2.25(+16.98%)
Apr 07, 2017	13.75	14.75	13.25	13.25	2,606	-0.20(-1.49%)
Apr 06, 2017	14.35	14.35	13.45	13.45	1,570	-1.10(-7.56%)
Apr 05, 2017	14.50	14.80	14.42	14.55	6,675	+0.05(+0.34%)
Apr 04, 2017	14.50	14.80	14.40	14.50	11,269	+0.15(+1.05%)
Apr 03, 2017	14.10	14.64	14.10	14.35	2,300	-0.02(-0.17%)
Mar 31, 2017	14.25	14.45	13.75	14.37	38,986	+0.61(+4.43%)
Mar 30, 2017	13.57	13.95	13.30	13.76	907	+0.36(+2.72%)
Mar 29, 2017	13.25	13.80	13.25	13.40	2,222	+0.20(+1.52%)
Mar 28, 2017	13.50	13.50	13.20	13.20	2,329	-0.40(-2.94%)
Mar 27, 2017	14.10	14.10	13.50	13.60	1,567	-0.40(-2.86%)
Mar 24, 2017	13.85	14.25	13.65	14.00	1,250	+0.05(+0.36%)
Mar 23, 2017	13.85	14.10	13.75	13.95	27,060	+0.05(+0.36%)
Mar 22, 2017	13.90	13.90	13.40	13.90	2,994	-0.20(-1.42%)
Mar 21, 2017	14.15	14.15	13.70	14.10	1,775	-0.15(-1.05%)
Mar 20, 2017	13.95	14.25	13.64	14.25	2,120	+0.20(+1.42%)
Mar 17, 2017	14.00	14.45	13.74	14.05	7,537	-0.05(-0.35%)
Mar 16, 2017	13.90	14.40	13.90	14.10	5,987	+0.29(+2.06%)
Mar 15, 2017	13.75	14.05	13.60	13.81	6,317	+0.21(+1.58%)
Mar 14, 2017	14.00	14.40	13.55	13.60	11,563	-0.40(-2.86%)
Mar 13, 2017	13.00	14.00	13.00	14.00	13,079	+0.90(+6.87%)
Mar 10, 2017	13.00	13.50	13.00	13.10	1,420	+0.00(+0.00%)
Mar 09, 2017	13.55	13.55	13.00	13.10	2,760	-0.35(-2.60%)
Mar 08, 2017	13.15	13.60	12.96	13.45	2,336	+0.00(+0.00%)
Mar 07, 2017	13.08	13.45	13.00	13.45	599	+0.30(+2.28%)
Mar 06, 2017	12.70	13.15	12.55	13.15	2,924	+0.20(+1.51%)
Mar 03, 2017	12.65	13.40	12.50	12.96	3,491	+0.01(+0.04%)
Mar 02, 2017	13.15	13.30	12.80	12.95	2,628	-0.30(-2.26%)

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.