Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.55	12.57	11.95	12.20	745,361	-0.25(-2.01%)
May 30, 2017	12.88	13.02	12.41	12.45	850,284	-0.45(-3.49%)
May 26, 2017	13.53	13.58	12.82	12.90	1,401,502	-1.17(-8.32%)
May 25, 2017	14.35	14.45	13.97	14.07	432,183	-0.23(-1.61%)
May 24, 2017	14.26	14.31	13.90	14.30	641,705	+0.02(+0.14%)
May 23, 2017	14.81	14.94	14.16	14.28	625,557	-0.37(-2.53%)
May 22, 2017	15.08	15.08	14.54	14.65	641,118	-0.34(-2.27%)
May 19, 2017	14.86	15.10	14.82	14.99	599,983	+0.17(+1.15%)
May 18, 2017	14.43	14.92	14.28	14.82	437,054	+0.33(+2.28%)
May 17, 2017	14.83	14.91	14.47	14.49	759,707	-0.54(-3.59%)
May 16, 2017	14.92	15.06	14.73	15.03	367,084	+0.14(+0.94%)
May 15, 2017	14.69	15.00	14.67	14.89	397,622	+0.22(+1.50%)
May 12, 2017	14.70	14.84	14.51	14.67	342,748	-0.07(-0.47%)
May 11, 2017	14.57	14.90	14.49	14.74	451,802	+0.14(+0.96%)
May 10, 2017	14.43	14.70	14.19	14.60	616,830	+0.16(+1.11%)
May 09, 2017	13.62	14.69	13.62	14.44	1,109,258	+0.92(+6.80%)
May 08, 2017	13.29	13.63	13.23	13.52	856,362	+0.48(+3.68%)
May 05, 2017	12.94	13.10	12.60	13.04	1,213,408	+0.10(+0.77%)
May 04, 2017	12.38	13.59	12.38	12.94	1,739,550	+0.92(+7.65%)
May 03, 2017	11.94	12.07	11.87	12.02	678,434	+0.06(+0.50%)
May 02, 2017	12.26	12.28	11.89	11.96	655,757	-0.32(-2.61%)
May 01, 2017	12.46	12.53	12.16	12.28	510,175	-0.13(-1.05%)
Apr 28, 2017	12.70	12.70	12.33	12.41	317,299	-0.32(-2.51%)
Apr 27, 2017	12.95	12.97	12.62	12.73	390,156	-0.14(-1.09%)
Apr 26, 2017	12.32	13.00	12.22	12.87	776,876	+0.68(+5.58%)
Apr 25, 2017	12.43	12.43	11.95	12.19	594,848	-0.20(-1.61%)
Apr 24, 2017	12.62	12.66	12.29	12.39	320,348	-0.01(-0.08%)
Apr 21, 2017	12.31	12.50	12.16	12.40	305,907	+0.06(+0.49%)
Apr 20, 2017	12.63	12.74	12.15	12.34	534,514	-0.22(-1.75%)
Apr 19, 2017	12.63	12.78	12.48	12.56	378,557	-0.03(-0.24%)
Apr 18, 2017	12.14	12.78	12.06	12.59	664,965	+0.43(+3.54%)
Apr 17, 2017	11.91	12.19	11.82	12.16	355,988	+0.29(+2.44%)
Apr 13, 2017	11.85	12.15	11.84	11.87	321,932	-0.03(-0.25%)
Apr 12, 2017	12.11	12.11	11.78	11.90	370,322	-0.22(-1.82%)
Apr 11, 2017	12.00	12.19	11.89	12.12	637,254	+0.11(+0.92%)
Apr 10, 2017	11.90	12.15	11.86	12.01	459,082	+0.11(+0.92%)
Apr 07, 2017	11.77	11.92	11.73	11.90	356,691	+0.13(+1.10%)
Apr 06, 2017	11.69	11.93	11.59	11.77	435,134	+0.11(+0.94%)
Apr 05, 2017	11.78	12.08	11.58	11.66	571,592	-0.03(-0.26%)
Apr 04, 2017	11.86	11.88	11.65	11.69	348,703	-0.20(-1.68%)
Apr 03, 2017	12.16	12.23	11.80	11.89	446,782	-0.24(-1.98%)
Mar 31, 2017	12.08	12.20	11.99	12.13	727,268	+0.03(+0.25%)
Mar 30, 2017	12.15	12.21	12.01	12.10	293,307	-0.06(-0.49%)
Mar 29, 2017	12.05	12.20	11.95	12.16	559,940	+0.10(+0.83%)
Mar 28, 2017	11.62	12.09	11.60	12.06	416,097	+0.38(+3.25%)
Mar 27, 2017	11.48	11.71	11.36	11.68	344,993	-0.04(-0.34%)
Mar 24, 2017	11.75	11.95	11.58	11.72	775,007	+0.00(+0.00%)
Mar 23, 2017	11.46	11.89	11.41	11.72	466,109	+0.31(+2.72%)
Mar 22, 2017	11.49	11.49	11.18	11.41	870,156	-0.09(-0.78%)
Mar 21, 2017	11.99	12.00	11.49	11.50	526,327	-0.45(-3.77%)
Mar 20, 2017	12.13	12.23	11.81	11.95	590,314	-0.19(-1.57%)
Mar 17, 2017	12.51	12.51	12.08	12.14	1,034,737	-0.34(-2.72%)
Mar 16, 2017	12.16	12.57	12.16	12.48	1,399,248	+0.39(+3.23%)
Mar 15, 2017	11.95	12.17	11.84	12.09	670,281	+0.22(+1.85%)
Mar 14, 2017	11.83	11.99	11.62	11.87	405,313	+0.02(+0.17%)
Mar 13, 2017	12.00	12.12	11.82	11.85	561,015	-0.19(-1.58%)
Mar 10, 2017	11.97	12.18	11.85	12.04	660,974	+0.24(+2.03%)
Mar 09, 2017	12.23	12.34	11.70	11.80	819,564	-0.47(-3.83%)
Mar 08, 2017	12.33	12.43	12.09	12.27	628,120	+0.00(+0.00%)
Mar 07, 2017	12.21	12.50	12.19	12.27	790,848	+0.08(+0.66%)
Mar 06, 2017	12.15	12.23	12.04	12.19	336,232	-0.12(-0.97%)
Mar 03, 2017	12.24	12.33	12.08	12.31	502,074	+0.04(+0.33%)
Mar 02, 2017	12.43	12.51	12.25	12.27	396,278	-0.25(-2.00%)

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.