Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.43	12.48	11.61	12.24	1,168,423	-0.20(-1.61%)
May 30, 2017	12.68	12.68	12.41	12.44	720,315	-0.21(-1.69%)
May 26, 2017	12.40	12.69	12.23	12.65	644,689	+0.28(+2.27%)
May 25, 2017	12.68	12.79	12.31	12.37	635,895	-0.22(-1.75%)
May 24, 2017	13.07	13.18	12.55	12.59	835,253	-0.41(-3.13%)
May 23, 2017	13.02	13.14	12.81	13.00	420,476	+0.11(+0.88%)
May 22, 2017	13.13	13.14	12.73	12.89	633,840	-0.18(-1.38%)
May 19, 2017	12.92	13.25	12.89	13.07	523,485	+0.21(+1.61%)
May 18, 2017	12.61	13.01	12.41	12.86	699,973	+0.22(+1.74%)
May 17, 2017	13.10	13.19	12.59	12.64	703,285	-0.67(-5.01%)
May 16, 2017	13.10	13.31	12.99	13.31	769,512	+0.25(+1.94%)
May 15, 2017	12.92	13.32	12.92	13.05	1,099,477	+0.30(+2.35%)
May 12, 2017	12.57	12.96	12.53	12.75	792,716	+0.14(+1.11%)
May 11, 2017	12.52	12.89	12.43	12.61	1,101,485	+0.10(+0.80%)
May 10, 2017	12.19	12.69	12.17	12.51	1,086,571	+0.31(+2.57%)
May 09, 2017	11.54	12.35	11.06	12.20	2,357,225	+1.05(+9.46%)
May 08, 2017	11.30	11.45	11.13	11.14	481,197	-0.17(-1.53%)
May 05, 2017	11.07	11.36	10.85	11.32	549,150	+0.31(+2.85%)
May 04, 2017	11.25	11.25	10.78	11.00	651,990	-0.27(-2.37%)
May 03, 2017	11.62	11.65	11.12	11.27	480,477	-0.37(-3.21%)
May 02, 2017	11.93	12.05	11.51	11.65	669,082	-0.27(-2.30%)
May 01, 2017	11.75	11.93	11.67	11.92	456,084	+0.23(+1.94%)
Apr 28, 2017	11.66	11.74	11.45	11.69	752,102	+0.07(+0.57%)
Apr 27, 2017	11.67	11.79	11.51	11.63	377,885	-0.04(-0.34%)
Apr 26, 2017	11.67	11.87	11.60	11.67	524,080	-0.09(-0.74%)
Apr 25, 2017	11.67	11.88	11.54	11.75	904,929	+0.33(+2.92%)
Apr 24, 2017	11.25	11.58	11.25	11.42	587,572	+0.33(+2.95%)
Apr 21, 2017	11.14	11.22	10.99	11.09	380,436	-0.04(-0.36%)
Apr 20, 2017	10.87	11.30	10.76	11.13	695,842	+0.35(+3.28%)
Apr 19, 2017	10.83	10.93	10.66	10.78	733,450	+0.05(+0.44%)
Apr 18, 2017	10.20	10.74	10.10	10.73	977,862	+0.42(+4.08%)
Apr 17, 2017	10.18	10.32	9.904	10.31	670,692	+0.21(+2.12%)
Apr 13, 2017	10.44	10.61	10.08	10.10	672,006	-0.37(-3.57%)
Apr 12, 2017	10.96	11.00	10.30	10.47	1,091,958	-0.57(-5.20%)
Apr 11, 2017	10.76	11.04	10.67	11.04	732,749	+0.26(+2.41%)
Apr 10, 2017	10.96	11.09	10.75	10.78	589,519	-0.12(-1.10%)
Apr 07, 2017	10.73	11.09	10.69	10.90	886,455	+0.05(+0.49%)
Apr 06, 2017	10.60	10.87	10.57	10.85	627,834	+0.27(+2.59%)
Apr 05, 2017	10.94	11.07	10.57	10.58	639,786	-0.25(-2.34%)
Apr 04, 2017	11.01	11.06	10.82	10.83	646,673	-0.04(-0.37%)
Apr 03, 2017	11.01	11.09	10.71	10.87	730,531	-0.09(-0.85%)
Mar 31, 2017	11.12	11.12	10.89	10.96	597,429	-0.14(-1.26%)
Mar 30, 2017	10.81	11.19	10.80	11.10	712,162	+0.35(+3.23%)
Mar 29, 2017	10.62	10.93	10.46	10.76	753,961	+0.15(+1.38%)
Mar 28, 2017	10.51	10.80	10.40	10.61	990,875	+0.19(+1.86%)
Mar 27, 2017	10.25	10.47	10.07	10.42	491,139	-0.04(-0.38%)
Mar 24, 2017	10.45	10.66	10.42	10.46	694,302	+0.03(+0.32%)
Mar 23, 2017	10.13	10.44	10.03	10.42	1,068,808	+0.29(+2.90%)
Mar 22, 2017	10.01	10.38	9.904	10.13	1,006,423	-0.08(-0.78%)
Mar 21, 2017	10.64	10.79	10.10	10.21	1,059,600	-0.39(-3.65%)
Mar 20, 2017	10.28	10.68	10.25	10.60	1,812,864	+0.29(+2.85%)
Mar 17, 2017	10.21	10.34	10.20	10.30	1,549,880	+0.09(+0.91%)
Mar 16, 2017	10.44	10.47	10.18	10.21	1,269,457	-0.09(-0.84%)
Mar 15, 2017	10.04	10.40	9.870	10.30	1,740,714	+0.31(+3.07%)
Mar 14, 2017	9.883	10.17	9.790	9.990	1,071,964	-0.01(-0.13%)
Mar 13, 2017	10.11	10.49	9.843	10.00	2,767,688	+0.68(+7.30%)
Mar 10, 2017	9.430	9.536	9.189	9.323	748,726	-0.02(-0.21%)
Mar 09, 2017	9.323	9.610	9.204	9.343	851,174	+0.03(+0.36%)
Mar 08, 2017	9.623	9.683	9.236	9.310	1,145,237	-0.29(-3.06%)
Mar 07, 2017	9.096	9.663	9.027	9.603	1,451,794	+0.45(+4.96%)
Mar 06, 2017	9.209	9.283	9.043	9.149	488,178	-0.06(-0.65%)
Mar 03, 2017	9.156	9.296	9.156	9.209	419,995	+0.05(+0.51%)
Mar 02, 2017	9.374	9.447	9.143	9.163	890,104	-0.22(-2.39%)

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.