Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.75	12.14	11.75	12.02	1,530,877	+0.54(+4.70%)
May 30, 2017	11.31	11.55	11.31	11.48	2,902,548	+0.38(+3.42%)
May 29, 2017	11.06	11.17	11.04	11.10	620,104	+0.53(+5.01%)
May 26, 2017	10.54	10.85	10.39	10.57	1,150,447	-0.12(-1.12%)
May 25, 2017	10.43	10.94	10.43	10.69	1,525,997	+0.11(+1.04%)
May 24, 2017	10.67	10.71	10.35	10.58	815,926	+0.14(+1.34%)
May 23, 2017	9.930	10.53	9.860	10.44	1,391,173	+0.18(+1.75%)
May 19, 2017	10.45	10.45	10.14	10.26	1,165,928	-0.44(-4.11%)
May 18, 2017	10.62	10.86	10.48	10.70	1,167,269	+0.09(+0.85%)
May 17, 2017	10.59	10.84	10.58	10.61	1,156,737	+0.12(+1.14%)
May 16, 2017	10.23	10.54	10.18	10.49	1,878,932	+0.71(+7.26%)
May 15, 2017	9.850	9.860	9.720	9.780	935,202	+0.21(+2.19%)
May 12, 2017	9.630	9.640	9.440	9.570	1,347,982	-0.19(-1.95%)
May 11, 2017	10.00	10.03	9.630	9.760	1,584,121	-0.47(-4.59%)
May 10, 2017	10.37	10.44	9.860	10.23	1,511,698	-0.40(-3.76%)
May 09, 2017	10.81	10.83	10.51	10.63	828,728	-0.31(-2.83%)
May 08, 2017	10.93	11.16	10.87	10.94	1,102,510	+0.55(+5.29%)
May 05, 2017	10.64	10.69	10.32	10.39	751,977	-0.46(-4.24%)
May 04, 2017	10.70	11.07	10.66	10.85	1,030,754	+0.11(+1.02%)
May 03, 2017	10.92	10.97	10.63	10.74	485,207	-0.18(-1.65%)
May 02, 2017	10.63	10.99	10.37	10.92	925,543	+0.27(+2.54%)
May 01, 2017	10.46	10.85	10.37	10.65	827,437	+0.29(+2.80%)
Apr 28, 2017	10.34	10.41	10.23	10.36	1,005,260	-0.26(-2.45%)
Apr 27, 2017	10.71	10.77	10.45	10.62	2,593,033	+0.16(+1.53%)
Apr 26, 2017	10.69	10.73	10.38	10.46	1,118,622	-0.64(-5.77%)
Apr 25, 2017	11.26	11.42	11.09	11.10	1,851,359	-0.05(-0.45%)
Apr 24, 2017	11.19	11.39	10.97	11.15	1,054,334	+0.24(+2.20%)
Apr 21, 2017	10.54	11.08	10.52	10.91	1,046,170	+0.33(+3.12%)
Apr 20, 2017	10.48	10.73	10.38	10.58	718,405	+0.14(+1.34%)
Apr 19, 2017	10.40	10.46	10.21	10.44	1,428,044	-0.23(-2.16%)
Apr 18, 2017	10.60	10.82	10.50	10.67	1,655,859	+0.09(+0.85%)
Apr 17, 2017	10.59	10.61	10.18	10.58	1,103,858	+0.33(+3.22%)
Apr 13, 2017	10.29	10.56	10.20	10.25	972,461	-0.36(-3.39%)
Apr 12, 2017	10.61	10.69	10.48	10.61	572,137	-0.06(-0.56%)
Apr 11, 2017	10.54	10.84	10.52	10.67	999,362	+0.43(+4.20%)
Apr 10, 2017	10.20	10.31	10.12	10.24	653,769	+0.10(+0.99%)
Apr 07, 2017	9.910	10.16	9.860	10.14	792,989	+0.22(+2.22%)
Apr 06, 2017	10.04	10.07	9.700	9.920	1,142,709	-0.16(-1.59%)
Apr 05, 2017	9.820	10.20	9.770	10.08	959,716	+0.06(+0.60%)
Apr 04, 2017	10.77	10.80	9.920	10.02	1,972,719	-1.06(-9.57%)
Apr 03, 2017	10.93	11.16	10.93	11.08	583,943	+0.36(+3.36%)
Mar 31, 2017	10.50	10.90	10.44	10.72	590,621	+0.02(+0.19%)
Mar 30, 2017	10.64	10.92	10.44	10.70	918,280	+0.16(+1.52%)
Mar 29, 2017	10.52	10.64	10.33	10.54	1,538,293	-0.38(-3.48%)
Mar 28, 2017	11.09	11.15	10.76	10.92	1,020,606	-0.22(-1.97%)
Mar 27, 2017	10.77	11.21	10.76	11.14	666,701	+0.10(+0.91%)
Mar 24, 2017	11.12	11.15	10.96	11.04	785,378	-0.16(-1.43%)
Mar 23, 2017	11.44	11.74	11.11	11.20	1,433,897	-0.39(-3.36%)
Mar 22, 2017	11.40	11.62	11.20	11.59	982,597	+0.45(+4.04%)
Mar 21, 2017	11.01	11.50	10.98	11.14	961,763	-0.11(-0.98%)
Mar 20, 2017	11.95	11.95	11.23	11.25	1,449,201	-1.00(-8.16%)
Mar 17, 2017	12.36	12.53	12.15	12.25	763,109	-0.29(-2.31%)
Mar 16, 2017	12.42	12.62	12.04	12.54	1,590,889	+0.49(+4.07%)
Mar 15, 2017	12.02	12.12	11.89	12.05	957,677	-0.25(-2.03%)
Mar 14, 2017	11.68	12.42	11.64	12.30	1,143,448	+0.54(+4.59%)
Mar 13, 2017	11.49	11.90	11.38	11.76	1,142,027	+0.22(+1.91%)
Mar 10, 2017	11.61	12.06	11.54	11.54	1,148,802	-0.45(-3.75%)
Mar 09, 2017	12.23	12.35	11.93	11.99	1,673,278	-0.46(-3.69%)
Mar 08, 2017	12.37	12.65	12.16	12.45	1,412,797	-0.70(-5.32%)
Mar 07, 2017	13.04	13.21	12.87	13.15	718,849	+0.24(+1.86%)
Mar 06, 2017	12.42	12.92	12.09	12.91	1,497,978	-0.37(-2.79%)
Mar 03, 2017	13.51	13.69	13.16	13.28	1,147,632	-0.12(-0.90%)
Mar 02, 2017	13.70	14.16	13.37	13.40	2,509,937	-0.21(-1.54%)

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.