Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.00	10.00	9.680	9.680	8,878	-0.40(-3.97%)
May 30, 2017	10.16	10.16	9.840	10.08	5,616	-0.32(-3.08%)
May 26, 2017	10.08	10.48	10.08	10.40	1,111	-0.08(-0.76%)
May 25, 2017	10.96	10.96	10.16	10.48	5,757	-0.16(-1.50%)
May 24, 2017	10.72	10.93	10.48	10.64	7,283	-0.16(-1.48%)
May 23, 2017	10.80	10.96	10.52	10.80	1,629	+0.00(+0.00%)
May 22, 2017	11.12	11.20	10.68	10.80	10,950	-0.40(-3.57%)
May 19, 2017	10.48	11.20	10.40	11.20	1,138	+0.64(+6.06%)
May 18, 2017	10.64	10.72	10.56	10.56	410	-0.24(-2.22%)
May 17, 2017	10.96	11.20	10.80	10.80	5,352	-0.16(-1.46%)
May 16, 2017	10.80	11.20	10.56	10.96	5,268	+0.08(+0.74%)
May 15, 2017	10.80	11.36	10.48	10.88	10,509	-0.01(-0.10%)
May 12, 2017	11.22	11.52	10.80	10.89	4,095	+0.01(+0.10%)
May 11, 2017	11.92	11.92	10.88	10.88	13,499	-1.12(-9.33%)
May 10, 2017	11.20	12.40	11.20	12.00	12,813	+0.64(+5.63%)
May 09, 2017	11.52	11.60	11.20	11.36	3,498	-0.24(-2.07%)
May 08, 2017	11.84	12.00	11.36	11.60	5,012	-0.40(-3.33%)
May 05, 2017	12.08	13.04	12.00	12.00	4,857	+0.00(+0.00%)
May 04, 2017	11.36	12.63	11.36	12.00	2,250	+0.40(+3.45%)
May 03, 2017	12.24	12.24	11.52	11.60	4,359	-0.48(-3.97%)
May 02, 2017	12.80	13.29	12.00	12.08	8,829	-0.72(-5.63%)
May 01, 2017	13.12	13.60	12.75	12.80	2,322	-0.08(-0.62%)
Apr 28, 2017	13.44	13.59	12.56	12.88	3,259	-0.56(-4.17%)
Apr 27, 2017	13.68	13.68	12.59	13.44	1,113	-0.24(-1.75%)
Apr 26, 2017	14.08	14.24	13.44	13.68	4,312	-0.40(-2.84%)
Apr 25, 2017	14.08	14.32	13.20	14.08	12,354	+0.40(+2.92%)
Apr 24, 2017	13.28	13.68	13.20	13.68	3,536	+0.40(+3.01%)
Apr 21, 2017	13.04	13.92	12.80	13.28	10,970	+0.32(+2.47%)
Apr 20, 2017	12.56	13.36	12.56	12.96	4,124	+0.48(+3.85%)
Apr 19, 2017	13.20	13.20	12.14	12.48	3,678	-0.40(-3.11%)
Apr 18, 2017	12.24	13.36	12.00	12.88	9,902	+1.28(+11.03%)
Apr 17, 2017	12.00	12.24	11.60	11.60	7,787	-0.32(-2.68%)
Apr 13, 2017	12.40	13.43	11.60	11.92	15,237	-0.96(-7.45%)
Apr 12, 2017	12.48	13.51	12.40	12.88	18,900	-0.08(-0.62%)
Apr 11, 2017	14.26	14.32	12.88	12.96	11,191	-1.36(-9.50%)
Apr 10, 2017	14.32	15.04	14.08	14.32	2,907	+0.08(+0.56%)
Apr 07, 2017	14.48	14.71	14.16	14.24	3,737	-0.24(-1.66%)
Apr 06, 2017	14.16	14.88	13.92	14.48	2,087	+0.24(+1.69%)
Apr 05, 2017	14.24	14.73	13.84	14.24	7,406	+0.32(+2.30%)
Apr 04, 2017	14.56	15.36	13.76	13.92	7,373	+0.24(+1.75%)
Apr 03, 2017	14.80	15.12	13.60	13.68	7,182	-1.12(-7.57%)
Mar 31, 2017	14.56	15.04	13.76	14.80	2,462	+0.00(+0.00%)
Mar 30, 2017	15.36	15.52	14.32	14.80	5,772	-0.48(-3.14%)
Mar 29, 2017	14.80	15.52	14.80	15.28	5,080	+0.64(+4.37%)
Mar 28, 2017	14.08	14.94	13.84	14.64	2,909	+0.48(+3.39%)
Mar 27, 2017	13.84	14.16	13.28	14.16	1,564	+0.40(+2.90%)
Mar 24, 2017	13.04	14.16	12.96	13.76	1,606	-0.40(-2.82%)
Mar 23, 2017	13.52	14.56	13.52	14.16	14,487	+0.56(+4.12%)
Mar 22, 2017	13.60	14.40	13.08	13.60	4,990	-0.16(-1.16%)
Mar 21, 2017	14.08	15.09	13.60	13.76	7,934	-0.88(-6.01%)
Mar 20, 2017	14.96	15.05	14.32	14.64	7,676	-0.56(-3.68%)
Mar 17, 2017	15.44	15.44	14.88	15.20	7,867	-0.32(-2.06%)
Mar 16, 2017	15.15	15.68	15.15	15.52	5,794	+0.32(+2.11%)
Mar 15, 2017	15.36	15.44	14.88	15.20	7,406	-0.32(-2.06%)
Mar 14, 2017	16.32	16.32	15.12	15.52	5,757	-0.64(-3.96%)
Mar 13, 2017	16.16	16.18	15.92	16.16	8,112	+0.16(+1.00%)
Mar 10, 2017	15.92	16.48	15.36	16.00	11,912	+0.00(+0.00%)
Mar 09, 2017	17.44	18.00	15.20	16.00	28,130	-2.08(-11.50%)
Mar 08, 2017	18.16	19.04	18.00	18.08	7,831	+0.00(+0.00%)
Mar 07, 2017	17.28	18.96	17.28	18.08	9,058	+0.80(+4.63%)
Mar 06, 2017	17.76	18.24	16.67	17.28	18,608	-0.96(-5.26%)
Mar 03, 2017	19.36	19.36	18.00	18.24	4,542	-1.36(-6.94%)
Mar 02, 2017	18.40	19.60	18.16	19.60	7,085	+0.96(+5.15%)

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.