Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.52	18.62	17.21	17.88	164,486	-0.68(-3.66%)
May 30, 2017	18.20	19.00	18.00	18.56	410,509	+0.32(+1.75%)
May 26, 2017	17.60	18.24	17.20	18.24	324,273	+0.76(+4.35%)
May 25, 2017	16.60	17.76	16.40	17.48	303,744	+0.92(+5.56%)
May 24, 2017	16.60	16.60	16.32	16.56	73,024	+0.08(+0.49%)
May 23, 2017	16.20	16.72	16.12	16.48	209,095	+0.20(+1.23%)
May 22, 2017	16.00	16.71	15.98	16.28	219,963	+0.28(+1.75%)
May 19, 2017	15.60	16.40	15.20	16.00	107,310	+0.56(+3.63%)
May 18, 2017	15.48	15.76	15.24	15.44	37,343	-0.16(-1.03%)
May 17, 2017	16.20	16.20	15.32	15.60	100,739	-0.60(-3.70%)
May 16, 2017	15.60	16.56	15.36	16.20	173,149	+0.64(+4.11%)
May 15, 2017	15.72	15.78	15.36	15.56	55,297	-0.04(-0.26%)
May 12, 2017	15.64	15.72	15.20	15.60	48,403	-0.08(-0.51%)
May 11, 2017	15.96	15.96	15.40	15.68	72,314	-0.28(-1.75%)
May 10, 2017	16.44	16.48	15.70	15.96	134,382	-0.28(-1.72%)
May 09, 2017	15.04	16.92	14.96	16.24	557,503	+1.20(+7.98%)
May 08, 2017	15.72	15.76	14.75	15.04	69,782	-0.40(-2.59%)
May 05, 2017	15.20	15.48	14.92	15.44	124,549	+0.20(+1.31%)
May 04, 2017	15.44	15.64	14.72	15.24	146,909	-0.24(-1.55%)
May 03, 2017	14.08	15.68	13.60	15.48	408,808	+1.32(+9.32%)
May 02, 2017	13.96	14.32	13.52	14.16	265,806	+0.48(+3.51%)
May 01, 2017	13.96	13.96	13.12	13.68	84,113	+0.08(+0.59%)
Apr 28, 2017	14.00	14.12	13.28	13.60	127,621	-0.24(-1.73%)
Apr 27, 2017	13.64	14.12	13.44	13.84	113,313	+0.32(+2.37%)
Apr 26, 2017	13.08	13.60	12.88	13.52	51,123	+0.36(+2.74%)
Apr 25, 2017	13.36	13.64	13.04	13.16	79,036	-0.24(-1.79%)
Apr 24, 2017	13.20	13.88	13.20	13.40	69,671	+0.04(+0.30%)
Apr 21, 2017	12.76	13.60	12.47	13.36	145,213	+0.76(+6.03%)
Apr 20, 2017	12.44	12.80	12.40	12.60	38,109	+0.20(+1.61%)
Apr 19, 2017	11.96	12.44	11.88	12.40	23,560	+0.36(+2.99%)
Apr 18, 2017	12.32	12.32	11.64	12.04	54,508	-0.40(-3.22%)
Apr 17, 2017	12.64	12.73	12.28	12.44	26,798	-0.20(-1.58%)
Apr 13, 2017	12.76	12.92	12.44	12.64	45,004	-0.24(-1.86%)
Apr 12, 2017	12.40	12.92	12.20	12.88	130,555	+0.00(+0.00%)
Apr 11, 2017	10.92	13.16	10.60	12.88	623,412	+1.92(+17.52%)
Apr 10, 2017	11.04	11.12	10.88	10.96	22,074	+0.00(+0.00%)
Apr 07, 2017	11.04	11.12	10.92	10.96	12,792	+0.00(+0.00%)
Apr 06, 2017	10.84	11.00	10.62	10.96	17,786	+0.12(+1.11%)
Apr 05, 2017	11.08	11.40	10.68	10.84	47,679	-0.32(-2.87%)
Apr 04, 2017	10.80	11.24	10.72	11.16	49,946	+0.20(+1.82%)
Apr 03, 2017	11.04	11.16	10.88	10.96	20,296	-0.04(-0.36%)
Mar 31, 2017	11.08	11.08	10.80	11.00	50,423	-0.12(-1.08%)
Mar 30, 2017	11.12	11.28	10.92	11.12	36,774	+0.20(+1.83%)
Mar 29, 2017	10.76	11.16	10.76	10.92	72,794	+0.08(+0.74%)
Mar 28, 2017	10.72	11.16	10.72	10.84	17,059	+0.04(+0.37%)
Mar 27, 2017	10.48	10.92	10.32	10.80	19,989	+0.20(+1.89%)
Mar 24, 2017	10.48	10.92	10.46	10.60	15,476	+0.20(+1.92%)
Mar 23, 2017	10.48	10.52	10.40	10.40	26,643	-0.12(-1.14%)
Mar 22, 2017	10.60	10.64	10.44	10.52	23,894	-0.04(-0.38%)
Mar 21, 2017	10.92	10.92	10.56	10.56	40,824	-0.32(-2.94%)
Mar 20, 2017	10.68	10.92	10.68	10.88	33,126	+0.16(+1.49%)
Mar 17, 2017	10.56	10.76	10.44	10.72	21,030	+0.12(+1.13%)
Mar 16, 2017	10.92	11.03	10.52	10.60	42,434	-0.28(-2.57%)
Mar 15, 2017	11.44	11.44	10.40	10.88	92,343	-0.56(-4.90%)
Mar 14, 2017	11.80	11.80	11.20	11.44	41,919	-0.36(-3.05%)
Mar 13, 2017	11.80	11.80	11.44	11.80	66,905	+0.16(+1.37%)
Mar 10, 2017	11.28	11.72	11.08	11.64	33,335	+0.36(+3.19%)
Mar 09, 2017	10.80	11.60	10.64	11.28	133,719	+0.40(+3.68%)
Mar 08, 2017	10.80	11.00	10.60	10.88	24,801	+0.00(+0.00%)
Mar 07, 2017	10.92	11.20	10.68	10.88	19,782	+0.00(+0.00%)
Mar 06, 2017	10.80	11.04	10.60	10.88	52,143	-0.12(-1.09%)
Mar 03, 2017	10.60	11.24	10.52	11.00	87,828	+0.28(+2.61%)
Mar 02, 2017	10.64	10.72	10.44	10.72	58,809	+0.08(+0.75%)

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.