Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.67	12.72	11.83	12.47	1,146,638	-0.20(-1.61%)
May 30, 2017	12.92	12.92	12.64	12.68	706,885	-0.22(-1.69%)
May 26, 2017	12.63	12.93	12.46	12.89	632,669	+0.29(+2.27%)
May 25, 2017	12.92	13.04	12.54	12.61	624,038	-0.22(-1.75%)
May 24, 2017	13.31	13.43	12.79	12.83	819,679	-0.41(-3.13%)
May 23, 2017	13.27	13.39	13.05	13.25	412,636	+0.12(+0.88%)
May 22, 2017	13.38	13.39	12.97	13.13	622,022	-0.18(-1.38%)
May 19, 2017	13.17	13.51	13.13	13.31	513,724	+0.21(+1.61%)
May 18, 2017	12.85	13.26	12.65	13.10	686,922	+0.22(+1.74%)
May 17, 2017	13.35	13.44	12.83	12.88	690,172	-0.68(-5.01%)
May 16, 2017	13.35	13.57	13.23	13.56	755,165	+0.26(+1.94%)
May 15, 2017	13.17	13.57	13.17	13.30	1,078,978	+0.31(+2.35%)
May 12, 2017	12.80	13.21	12.77	13.00	777,936	+0.14(+1.11%)
May 11, 2017	12.76	13.14	12.66	12.85	1,080,948	+0.10(+0.80%)
May 10, 2017	12.42	12.93	12.40	12.75	1,066,312	+0.32(+2.57%)
May 09, 2017	11.76	12.58	11.27	12.43	2,313,276	+1.07(+9.46%)
May 08, 2017	11.51	11.67	11.35	11.36	472,225	-0.18(-1.53%)
May 05, 2017	11.28	11.57	11.06	11.53	538,911	+0.32(+2.85%)
May 04, 2017	11.47	11.47	10.98	11.21	639,833	-0.27(-2.37%)
May 03, 2017	11.84	11.87	11.34	11.49	471,519	-0.38(-3.21%)
May 02, 2017	12.16	12.28	11.73	11.87	656,608	-0.28(-2.30%)
May 01, 2017	11.98	12.15	11.89	12.15	447,580	+0.23(+1.94%)
Apr 28, 2017	11.88	11.96	11.66	11.91	738,079	+0.07(+0.57%)
Apr 27, 2017	11.89	12.01	11.72	11.85	370,840	-0.04(-0.34%)
Apr 26, 2017	11.89	12.10	11.82	11.89	514,308	-0.09(-0.74%)
Apr 25, 2017	11.89	12.10	11.76	11.98	888,057	+0.34(+2.92%)
Apr 24, 2017	11.47	11.80	11.47	11.64	576,617	+0.33(+2.95%)
Apr 21, 2017	11.35	11.43	11.20	11.30	373,343	-0.04(-0.36%)
Apr 20, 2017	11.08	11.51	10.97	11.34	682,868	+0.36(+3.28%)
Apr 19, 2017	11.04	11.14	10.87	10.98	719,775	+0.05(+0.44%)
Apr 18, 2017	10.39	10.94	10.29	10.93	959,630	+0.43(+4.08%)
Apr 17, 2017	10.37	10.51	10.09	10.51	658,187	+0.22(+2.11%)
Apr 13, 2017	10.64	10.81	10.28	10.29	659,477	-0.38(-3.57%)
Apr 12, 2017	11.17	11.21	10.49	10.67	1,071,599	-0.58(-5.20%)
Apr 11, 2017	10.97	11.25	10.87	11.25	719,087	+0.27(+2.41%)
Apr 10, 2017	11.17	11.30	10.96	10.99	578,527	-0.12(-1.10%)
Apr 07, 2017	10.93	11.30	10.89	11.11	869,927	+0.05(+0.49%)
Apr 06, 2017	10.81	11.08	10.77	11.06	616,129	+0.28(+2.59%)
Apr 05, 2017	11.15	11.28	10.77	10.78	627,857	-0.26(-2.34%)
Apr 04, 2017	11.22	11.27	11.02	11.04	634,616	-0.04(-0.37%)
Apr 03, 2017	11.22	11.30	10.91	11.08	716,911	-0.10(-0.85%)
Mar 31, 2017	11.33	11.33	11.10	11.17	586,290	-0.14(-1.26%)
Mar 30, 2017	11.02	11.40	11.00	11.32	698,884	+0.35(+3.23%)
Mar 29, 2017	10.83	11.14	10.66	10.96	739,904	+0.15(+1.38%)
Mar 28, 2017	10.71	11.00	10.59	10.81	972,400	+0.20(+1.86%)
Mar 27, 2017	10.45	10.67	10.26	10.62	481,982	-0.04(-0.38%)
Mar 24, 2017	10.65	10.87	10.62	10.66	681,356	+0.03(+0.32%)
Mar 23, 2017	10.32	10.64	10.22	10.62	1,048,881	+0.30(+2.90%)
Mar 22, 2017	10.20	10.58	10.09	10.32	987,658	-0.08(-0.78%)
Mar 21, 2017	10.85	11.00	10.29	10.40	1,039,844	-0.39(-3.65%)
Mar 20, 2017	10.47	10.88	10.45	10.80	1,779,063	+0.30(+2.85%)
Mar 17, 2017	10.40	10.54	10.39	10.50	1,520,982	+0.10(+0.91%)
Mar 16, 2017	10.64	10.67	10.37	10.40	1,245,788	-0.09(-0.84%)
Mar 15, 2017	10.23	10.60	10.06	10.49	1,708,259	+0.31(+3.07%)
Mar 14, 2017	10.07	10.36	9.976	10.18	1,051,978	-0.01(-0.13%)
Mar 13, 2017	10.30	10.69	10.03	10.19	2,716,085	+0.69(+7.30%)
Mar 10, 2017	9.609	9.718	9.364	9.500	734,766	-0.02(-0.21%)
Mar 09, 2017	9.500	9.792	9.379	9.520	835,304	+0.03(+0.36%)
Mar 08, 2017	9.806	9.867	9.412	9.486	1,123,885	-0.30(-3.06%)
Mar 07, 2017	9.269	9.847	9.199	9.786	1,424,725	+0.46(+4.96%)
Mar 06, 2017	9.384	9.459	9.214	9.323	479,076	-0.06(-0.65%)
Mar 03, 2017	9.330	9.473	9.330	9.384	412,164	+0.05(+0.51%)
Mar 02, 2017	9.552	9.626	9.317	9.337	873,509	-0.23(-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.