Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.76	11.28	10.51	10.84	635,365	+0.01(+0.09%)
May 30, 2017	11.42	11.42	10.51	10.83	631,592	-0.72(-6.23%)
May 26, 2017	11.49	11.66	11.15	11.55	428,186	+0.19(+1.67%)
May 25, 2017	12.12	12.52	11.04	11.36	2,249,299	-0.79(-6.50%)
May 24, 2017	12.32	12.42	11.95	12.15	307,633	-0.23(-1.86%)
May 23, 2017	12.52	12.66	11.89	12.38	593,355	-0.07(-0.56%)
May 22, 2017	13.28	13.40	12.33	12.45	1,022,585	-0.68(-5.18%)
May 19, 2017	12.75	13.42	12.71	13.13	601,597	+0.57(+4.54%)
May 18, 2017	12.00	12.59	11.80	12.56	855,468	+0.27(+2.20%)
May 17, 2017	13.18	13.23	12.25	12.29	766,127	-1.06(-7.94%)
May 16, 2017	13.75	14.15	13.14	13.35	608,597	-0.31(-2.27%)
May 15, 2017	13.96	14.35	13.52	13.66	1,068,496	+0.64(+4.92%)
May 12, 2017	12.63	13.18	12.52	13.02	471,322	+0.46(+3.66%)
May 11, 2017	12.35	12.69	11.97	12.56	829,916	+0.60(+5.02%)
May 10, 2017	11.30	12.08	11.13	11.96	949,354	+0.92(+8.33%)
May 09, 2017	10.91	11.18	10.90	11.04	348,191	+0.02(+0.18%)
May 08, 2017	11.34	11.57	11.00	11.02	534,511	-0.43(-3.76%)
May 05, 2017	11.04	11.89	10.74	11.45	1,775,718	+0.44(+4.00%)
May 04, 2017	12.13	12.20	10.11	11.01	1,570,712	-0.80(-6.77%)
May 03, 2017	12.59	12.79	11.65	11.81	738,727	-0.68(-5.44%)
May 02, 2017	12.08	12.54	12.00	12.49	658,087	+0.21(+1.71%)

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.