Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.47	11.47	11.16	11.36	7,055	-0.12(-1.08%)
May 30, 2017	11.36	11.56	11.36	11.48	7,004	+0.00(+0.00%)
May 26, 2017	11.41	11.56	11.41	11.48	7,139	-0.07(-0.64%)
May 25, 2017	11.56	11.65	11.46	11.56	18,410	+0.00(+0.00%)
May 24, 2017	11.01	11.56	11.01	11.56	11,475	+0.30(+2.63%)
May 23, 2017	11.56	11.56	11.01	11.26	24,597	-0.05(-0.44%)
May 22, 2017	10.62	11.51	10.62	11.31	43,475	+0.64(+6.02%)
May 19, 2017	10.62	10.86	10.57	10.67	21,196	+0.05(+0.47%)
May 18, 2017	10.77	10.82	10.47	10.62	15,393	-0.17(-1.60%)
May 17, 2017	11.01	11.56	10.37	10.79	148,450	-0.32(-2.89%)
May 16, 2017	11.51	11.61	11.11	11.11	15,358	-0.35(-3.02%)
May 15, 2017	11.85	12.25	11.41	11.46	126,454	-0.20(-1.69%)
May 12, 2017	11.01	12.24	10.86	11.65	263,469	+0.79(+7.27%)
May 11, 2017	10.47	10.96	10.47	10.86	9,519	-0.10(-0.90%)
May 10, 2017	10.27	10.96	10.23	10.96	12,354	+0.10(+0.91%)
May 09, 2017	10.62	11.01	10.62	10.86	27,249	+0.15(+1.38%)
May 08, 2017	10.27	10.72	10.22	10.72	28,536	+0.59(+5.85%)
May 05, 2017	10.22	10.42	10.12	10.12	4,986	-0.15(-1.44%)
May 04, 2017	10.62	10.72	10.27	10.27	6,547	-0.40(-3.70%)
May 03, 2017	10.77	10.82	10.57	10.67	26,726	-0.10(-0.92%)
May 02, 2017	10.37	10.77	10.37	10.77	13,289	+0.40(+3.81%)
May 01, 2017	10.04	10.47	10.04	10.37	13,014	-0.15(-1.41%)
Apr 28, 2017	10.67	10.67	10.42	10.52	2,734	+0.15(+1.43%)
Apr 27, 2017	10.12	10.57	9.926	10.37	15,559	-0.30(-2.78%)
Apr 26, 2017	10.67	10.77	10.42	10.67	21,403	+0.15(+1.41%)
Apr 25, 2017	10.55	10.57	10.27	10.52	8,630	+0.05(+0.47%)
Apr 24, 2017	10.12	10.62	10.12	10.47	8,170	+0.15(+1.44%)
Apr 21, 2017	10.17	10.32	9.976	10.32	1,404	+0.15(+1.46%)
Apr 20, 2017	10.01	10.37	10.01	10.17	33,370	+0.15(+1.48%)
Apr 19, 2017	9.976	10.03	9.976	10.03	1,279	+0.05(+0.50%)
Apr 18, 2017	9.877	10.07	9.877	9.976	20,702	+0.00(+0.00%)
Apr 17, 2017	9.828	9.976	9.778	9.976	22,883	+0.05(+0.50%)
Apr 13, 2017	9.877	9.976	9.828	9.926	9,349	+0.00(+0.00%)
Apr 12, 2017	9.921	9.976	9.828	9.926	16,948	+0.00(+0.00%)
Apr 11, 2017	10.03	10.17	9.926	9.926	21,500	-0.10(-0.99%)
Apr 10, 2017	10.42	10.72	9.877	10.03	29,972	-0.30(-2.87%)
Apr 07, 2017	10.14	10.67	10.07	10.32	104,762	-0.05(-0.48%)
Apr 06, 2017	10.42	10.67	10.03	10.37	42,206	+0.20(+1.94%)
Apr 05, 2017	10.17	10.37	9.976	10.17	26,862	+0.05(+0.49%)
Apr 04, 2017	10.42	10.42	10.12	10.12	7,454	-0.30(-2.84%)
Apr 03, 2017	10.62	10.62	10.42	10.42	30,474	-0.20(-1.86%)
Mar 31, 2017	10.72	10.82	10.57	10.62	14,728	-0.05(-0.46%)
Mar 30, 2017	10.37	10.67	10.37	10.67	12,537	+0.30(+2.86%)
Mar 29, 2017	10.17	10.52	10.17	10.37	48,746	+0.25(+2.44%)
Mar 28, 2017	10.37	10.72	9.877	10.12	76,678	-0.25(-2.38%)
Mar 27, 2017	9.778	10.42	9.778	10.37	47,508	+0.49(+5.00%)
Mar 24, 2017	9.926	10.12	9.778	9.877	7,843	-0.04(-0.44%)
Mar 23, 2017	9.877	9.926	9.828	9.921	1,069	+0.04(+0.44%)
Mar 22, 2017	10.03	10.03	9.877	9.877	4,549	-0.15(-1.48%)
Mar 21, 2017	10.22	10.37	10.03	10.03	5,892	-0.20(-1.93%)
Mar 20, 2017	10.42	10.42	10.08	10.22	8,470	+0.25(+2.47%)
Mar 17, 2017	10.03	10.27	9.976	9.976	5,899	-0.05(-0.49%)
Mar 16, 2017	9.877	10.03	9.877	10.03	2,964	+0.10(+1.00%)
Mar 15, 2017	9.778	9.976	9.778	9.926	8,952	+0.00(+0.00%)
Mar 14, 2017	9.828	9.926	9.793	9.926	18,099	+0.10(+1.01%)
Mar 13, 2017	9.778	9.877	9.778	9.828	6,928	-0.05(-0.50%)
Mar 10, 2017	9.877	9.976	9.785	9.877	9,490	+0.00(+0.00%)
Mar 09, 2017	9.778	9.926	9.778	9.877	9,940	+0.05(+0.50%)
Mar 08, 2017	9.926	9.926	9.729	9.828	7,302	+0.00(+0.00%)
Mar 07, 2017	9.828	9.877	9.793	9.828	6,813	-0.05(-0.50%)
Mar 06, 2017	9.877	9.976	9.729	9.877	17,250	-0.10(-0.99%)
Mar 03, 2017	9.976	10.03	9.778	9.976	16,811	+0.00(+0.00%)
Mar 02, 2017	10.07	10.37	9.976	9.976	21,624	-0.15(-1.46%)

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.