Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.38	11.71	10.38	11.71	6,659	+1.33(+12.82%)
May 30, 2017	11.24	11.24	10.38	10.38	3,967	-0.37(-3.47%)
May 26, 2017	10.87	10.95	10.65	10.76	2,428	-0.11(-0.98%)
May 25, 2017	11.02	11.02	10.86	10.86	891	-0.05(-0.49%)
May 24, 2017	10.92	10.99	10.92	10.92	415	+0.00(+0.00%)
May 23, 2017	11.02	11.02	10.86	10.92	1,201	+0.00(+0.00%)
May 22, 2017	11.98	11.98	10.86	10.92	7,281	-0.69(-5.96%)
May 19, 2017	11.08	11.71	10.97	11.61	9,090	+0.53(+4.81%)
May 18, 2017	10.70	11.08	10.70	11.08	6,578	+0.32(+2.97%)
May 17, 2017	10.70	10.92	10.70	10.76	3,776	+0.05(+0.49%)
May 16, 2017	11.08	11.08	10.70	10.70	3,162	-0.32(-2.89%)
May 15, 2017	10.94	11.02	10.81	11.02	894	+0.11(+0.98%)
May 12, 2017	10.89	11.02	10.76	10.92	13,032	+0.05(+0.49%)
May 11, 2017	10.92	11.02	10.71	10.86	3,739	-0.16(-1.41%)
May 10, 2017	10.92	11.02	10.86	11.02	2,950	+0.21(+1.93%)
May 09, 2017	11.13	11.13	9.851	10.81	26,366	-0.37(-3.33%)
May 08, 2017	11.55	11.77	10.76	11.18	19,087	-0.59(-4.98%)
May 05, 2017	11.71	11.77	11.61	11.77	1,707	+0.05(+0.45%)
May 04, 2017	11.87	11.87	11.66	11.71	3,109	-0.16(-1.34%)
May 03, 2017	11.77	12.12	11.71	11.87	5,097	+0.05(+0.45%)
May 02, 2017	12.19	12.19	11.82	11.82	988	-0.43(-3.48%)
May 01, 2017	12.18	12.25	11.66	12.25	6,520	-0.11(-0.90%)
Apr 28, 2017	12.48	12.99	12.09	12.36	9,481	+0.32(+2.70%)
Apr 27, 2017	12.30	12.56	11.55	12.03	4,981	-0.16(-1.31%)
Apr 26, 2017	12.02	12.62	11.87	12.19	4,546	+0.11(+0.88%)
Apr 25, 2017	12.09	12.14	12.06	12.09	4,918	+0.05(+0.44%)
Apr 24, 2017	11.71	12.14	11.71	12.03	4,138	+0.53(+4.63%)
Apr 21, 2017	11.74	11.77	11.35	11.50	6,025	-0.27(-2.26%)
Apr 20, 2017	11.98	12.14	11.77	11.77	2,699	-0.32(-2.64%)
Apr 19, 2017	12.19	12.19	11.77	12.09	6,738	+0.27(+2.25%)
Apr 18, 2017	11.77	12.09	11.45	11.82	6,258	+0.06(+0.48%)
Apr 17, 2017	11.29	12.23	11.29	11.76	6,169	+0.37(+3.27%)
Apr 13, 2017	11.98	11.98	11.29	11.39	3,892	-0.43(-3.64%)
Apr 12, 2017	11.82	12.13	11.77	11.82	2,671	+0.00(+0.00%)
Apr 11, 2017	12.67	12.67	11.82	11.82	2,756	-0.80(-6.33%)
Apr 10, 2017	12.73	12.78	11.82	12.62	6,514	-0.11(-0.84%)
Apr 07, 2017	11.87	12.76	11.50	12.73	11,012	+1.01(+8.62%)
Apr 06, 2017	11.77	11.93	11.50	11.72	10,087	-0.05(-0.43%)
Apr 05, 2017	11.02	12.25	11.01	11.77	24,648	+0.75(+6.76%)
Apr 04, 2017	11.08	11.24	11.02	11.02	3,772	-0.05(-0.48%)
Apr 03, 2017	11.34	11.45	11.02	11.08	3,245	-0.32(-2.80%)
Mar 31, 2017	11.50	11.50	11.34	11.39	1,647	-0.11(-0.93%)
Mar 30, 2017	11.39	11.66	11.39	11.50	1,945	+0.17(+1.53%)
Mar 29, 2017	11.24	11.45	11.24	11.33	2,054	+0.09(+0.83%)
Mar 28, 2017	11.24	11.50	11.24	11.24	4,008	-0.16(-1.40%)
Mar 27, 2017	11.18	11.53	11.18	11.39	7,748	-0.09(-0.74%)
Mar 24, 2017	11.12	11.48	11.12	11.48	1,931	+0.51(+4.65%)
Mar 23, 2017	11.29	11.32	10.97	10.97	5,091	-0.21(-1.90%)
Mar 22, 2017	11.18	11.31	11.18	11.18	4,060	-0.05(-0.43%)
Mar 21, 2017	11.45	11.50	11.18	11.23	5,407	-0.16(-1.44%)
Mar 20, 2017	11.71	11.71	11.25	11.39	3,178	-0.27(-2.28%)
Mar 17, 2017	10.92	11.66	10.91	11.66	16,263	+0.75(+6.83%)
Mar 16, 2017	10.44	10.92	10.42	10.92	12,923	+0.53(+5.13%)
Mar 15, 2017	10.28	10.70	10.28	10.38	4,138	+0.05(+0.52%)
Mar 14, 2017	10.38	10.38	10.12	10.33	6,695	+0.00(+0.00%)
Mar 13, 2017	11.45	11.45	9.904	10.33	33,174	-0.05(-0.51%)
Mar 10, 2017	10.38	11.62	10.11	10.38	28,411	+0.16(+1.56%)
Mar 09, 2017	10.65	10.65	10.22	10.22	8,212	-0.16(-1.54%)
Mar 08, 2017	9.957	10.54	9.904	10.38	16,848	+0.48(+4.84%)
Mar 07, 2017	9.690	10.01	9.584	9.904	7,232	+0.27(+2.76%)
Mar 06, 2017	9.526	9.744	9.526	9.638	9,268	+0.05(+0.56%)
Mar 03, 2017	9.744	9.744	9.371	9.584	23,669	-0.19(-1.91%)
Mar 02, 2017	9.638	10.01	9.584	9.771	13,699	-0.19(-1.87%)

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.