Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.65	10.67	10.33	10.61	27,397,294	-0.17(-1.54%)
May 30, 2017	10.86	10.92	10.69	10.78	10,691,050	+0.00(+0.00%)
May 26, 2017	10.80	10.84	10.64	10.78	10,552,212	-0.03(-0.26%)
May 25, 2017	11.08	11.31	10.73	10.81	20,440,516	-0.18(-1.68%)
May 24, 2017	11.04	11.14	10.88	10.99	15,934,038	+0.02(+0.17%)
May 23, 2017	10.90	11.07	10.84	10.97	12,611,581	+0.05(+0.42%)
May 22, 2017	10.84	10.98	10.72	10.93	17,549,272	+0.09(+0.85%)
May 19, 2017	10.53	10.95	10.51	10.84	32,541,324	+0.41(+3.90%)
May 18, 2017	10.45	10.58	10.22	10.43	20,820,144	-0.13(-1.22%)
May 17, 2017	10.87	10.82	10.48	10.56	17,238,684	-0.31(-2.89%)
May 16, 2017	10.96	10.96	10.80	10.87	19,198,328	+0.02(+0.17%)
May 15, 2017	10.84	10.96	10.78	10.85	21,371,744	+0.22(+2.09%)
May 12, 2017	10.74	10.88	10.61	10.63	16,870,760	-0.16(-1.46%)
May 11, 2017	10.96	10.97	10.73	10.79	16,007,634	-0.04(-0.34%)
May 10, 2017	10.85	10.90	10.67	10.83	22,195,666	+0.08(+0.77%)
May 09, 2017	10.88	11.08	10.73	10.74	21,004,980	-0.04(-0.34%)
May 08, 2017	10.80	10.84	10.67	10.78	20,374,346	-0.12(-1.10%)
May 05, 2017	10.82	11.04	10.79	10.90	19,473,656	+0.11(+1.03%)
May 04, 2017	10.81	10.85	10.55	10.79	36,237,472	-0.31(-2.83%)
May 03, 2017	11.45	11.46	10.87	11.10	39,612,312	-0.65(-5.50%)
May 02, 2017	11.53	11.87	11.52	11.75	19,568,488	+0.17(+1.43%)
May 01, 2017	11.81	11.91	11.56	11.58	18,173,626	-0.19(-1.65%)
Apr 28, 2017	12.16	12.18	11.76	11.78	24,716,108	-0.24(-2.00%)
Apr 27, 2017	12.42	12.44	12.01	12.02	25,690,000	-0.45(-3.63%)
Apr 26, 2017	12.03	12.74	11.90	12.47	34,005,320	+0.37(+3.05%)
Apr 25, 2017	11.57	12.34	11.45	12.10	54,733,572	+0.80(+7.11%)
Apr 24, 2017	11.48	11.66	11.27	11.30	35,095,304	+0.00(+0.00%)
Apr 21, 2017	11.51	11.53	11.11	11.30	29,937,776	-0.26(-2.24%)
Apr 20, 2017	11.53	11.70	11.42	11.56	17,345,278	+0.15(+1.30%)
Apr 19, 2017	11.65	11.68	11.33	11.41	17,899,372	-0.11(-0.96%)
Apr 18, 2017	11.62	11.73	11.38	11.52	19,094,686	-0.26(-2.20%)
Apr 17, 2017	11.82	11.82	11.55	11.78	11,879,507	+0.03(+0.24%)
Apr 13, 2017	11.88	12.02	11.65	11.75	16,154,847	-0.15(-1.24%)
Apr 12, 2017	12.41	12.43	11.81	11.90	24,506,788	-0.68(-5.43%)
Apr 11, 2017	12.54	12.61	12.35	12.58	13,483,549	+0.09(+0.74%)
Apr 10, 2017	12.33	12.58	12.32	12.49	12,054,350	+0.14(+1.12%)
Apr 07, 2017	12.39	12.54	12.27	12.35	23,243,162	-0.18(-1.40%)
Apr 06, 2017	12.50	12.67	12.33	12.53	13,840,147	+0.11(+0.89%)
Apr 05, 2017	12.68	12.78	12.35	12.41	20,678,212	-0.09(-0.74%)
Apr 04, 2017	12.53	12.59	12.30	12.51	23,267,318	+0.28(+2.27%)
Apr 03, 2017	12.47	12.50	12.02	12.23	23,461,390	-0.11(-0.90%)
Mar 31, 2017	12.22	12.55	12.20	12.34	24,816,196	+0.05(+0.38%)
Mar 30, 2017	11.78	12.50	11.77	12.29	37,378,188	+0.54(+4.64%)
Mar 29, 2017	11.57	11.86	11.52	11.75	17,402,570	+0.14(+1.19%)
Mar 28, 2017	11.28	11.69	11.22	11.61	24,906,078	+0.33(+2.95%)
Mar 27, 2017	11.31	11.38	11.01	11.28	38,645,460	-0.55(-4.68%)
Mar 24, 2017	11.83	11.94	11.75	11.83	11,762,789	-0.02(-0.16%)
Mar 23, 2017	11.85	11.99	11.69	11.85	17,446,734	-0.03(-0.23%)
Mar 22, 2017	11.67	12.06	11.62	11.88	21,274,992	+0.27(+2.31%)
Mar 21, 2017	12.03	12.17	11.57	11.61	31,634,056	-0.15(-1.26%)
Mar 20, 2017	11.75	11.92	11.54	11.76	16,138,095	-0.03(-0.24%)
Mar 17, 2017	11.93	12.14	11.69	11.79	29,792,606	-0.06(-0.47%)
Mar 16, 2017	12.14	12.16	11.78	11.84	18,520,588	-0.06(-0.54%)
Mar 15, 2017	11.45	11.98	11.39	11.91	26,829,008	+0.57(+5.05%)
Mar 14, 2017	11.45	11.51	11.24	11.33	21,144,348	-0.27(-2.31%)
Mar 13, 2017	11.67	11.84	11.51	11.60	21,680,574	+0.18(+1.54%)
Mar 10, 2017	11.59	11.66	11.27	11.43	24,305,072	-0.03(-0.24%)
Mar 09, 2017	11.30	11.57	11.25	11.45	23,164,748	-0.04(-0.32%)
Mar 08, 2017	11.74	11.81	11.41	11.49	22,766,582	-0.23(-1.97%)
Mar 07, 2017	11.92	12.01	11.58	11.72	20,738,064	-0.19(-1.63%)
Mar 06, 2017	11.93	11.96	11.57	11.92	29,380,874	-0.28(-2.27%)
Mar 03, 2017	12.40	12.40	12.04	12.19	23,101,062	-0.10(-0.83%)
Mar 02, 2017	12.88	12.90	12.28	12.29	25,725,546	-0.63(-4.86%)

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.