Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.10	12.69	12.05	12.36	1,896,326	-0.53(-4.11%)
May 30, 2017	13.60	13.60	12.84	12.89	1,077,403	-0.80(-5.84%)
May 26, 2017	13.42	13.81	13.26	13.69	640,494	+0.24(+1.78%)
May 25, 2017	13.41	13.86	13.25	13.45	1,533,218	-0.39(-2.82%)
May 24, 2017	12.75	13.89	12.75	13.84	2,077,752	+1.31(+10.45%)
May 23, 2017	12.78	12.79	12.46	12.53	347,955	-0.17(-1.34%)
May 22, 2017	12.47	12.72	12.42	12.70	485,960	+0.29(+2.34%)
May 19, 2017	12.70	12.82	12.39	12.41	790,525	-0.21(-1.66%)
May 18, 2017	12.22	12.69	12.05	12.62	851,587	+0.33(+2.69%)
May 17, 2017	12.73	12.73	12.23	12.29	1,053,511	-0.65(-5.02%)
May 16, 2017	13.24	13.34	12.62	12.94	1,725,044	-0.30(-2.27%)
May 15, 2017	13.48	13.76	13.20	13.24	1,069,410	-0.18(-1.34%)
May 12, 2017	12.55	13.56	12.47	13.42	1,653,231	+0.87(+6.93%)
May 11, 2017	12.37	12.69	12.21	12.55	673,312	+0.11(+0.88%)
May 10, 2017	12.07	12.76	11.92	12.44	1,827,147	+0.31(+2.56%)
May 09, 2017	11.01	12.48	11.00	12.13	2,595,085	+1.08(+9.77%)
May 08, 2017	11.11	11.14	10.85	11.05	1,399,534	-0.10(-0.90%)
May 05, 2017	11.00	11.17	10.69	11.15	2,896,165	+1.05(+10.40%)
May 04, 2017	10.15	10.25	9.930	10.10	2,060,312	-0.04(-0.39%)
May 03, 2017	10.46	10.53	9.931	10.14	883,450	-0.39(-3.70%)
May 02, 2017	10.40	10.58	10.36	10.53	752,308	+0.04(+0.38%)
May 01, 2017	10.46	10.51	10.39	10.49	722,097	+0.08(+0.77%)
Apr 28, 2017	10.57	10.57	10.28	10.41	831,398	-0.16(-1.51%)
Apr 27, 2017	10.41	10.64	10.38	10.57	627,510	+0.17(+1.63%)
Apr 26, 2017	10.15	10.45	10.15	10.40	494,038	+0.22(+2.16%)
Apr 25, 2017	10.24	10.27	10.03	10.18	758,323	+0.07(+0.69%)
Apr 24, 2017	10.28	10.33	10.00	10.11	719,160	-0.01(-0.10%)
Apr 21, 2017	10.55	10.60	10.09	10.12	677,002	-0.43(-4.08%)
Apr 20, 2017	10.62	10.69	10.54	10.55	398,018	-0.06(-0.57%)
Apr 19, 2017	10.65	10.74	10.53	10.61	968,935	-0.02(-0.19%)
Apr 18, 2017	10.40	10.68	10.37	10.63	1,350,717	-0.04(-0.37%)
Apr 17, 2017	10.63	10.78	10.50	10.67	484,554	+0.05(+0.47%)
Apr 13, 2017	10.73	10.83	10.48	10.62	204,304	-0.13(-1.21%)
Apr 12, 2017	10.95	11.07	10.69	10.75	285,211	-0.25(-2.27%)
Apr 11, 2017	10.89	11.04	10.61	11.00	453,488	+0.09(+0.82%)
Apr 10, 2017	10.69	10.95	10.62	10.91	490,939	+0.24(+2.25%)
Apr 07, 2017	10.81	10.88	10.60	10.67	733,195	-0.17(-1.57%)
Apr 06, 2017	10.82	10.95	10.63	10.84	583,022	+0.05(+0.46%)
Apr 05, 2017	10.77	11.43	10.77	10.79	1,481,398	+0.04(+0.37%)
Apr 04, 2017	10.32	10.92	10.32	10.75	1,237,658	+0.40(+3.86%)
Apr 03, 2017	9.830	10.39	9.720	10.35	896,181	+0.54(+5.50%)
Mar 31, 2017	9.690	9.930	9.650	9.810	555,320	+0.08(+0.82%)
Mar 30, 2017	9.800	9.940	9.630	9.730	296,974	-0.01(-0.10%)
Mar 29, 2017	9.480	9.830	9.480	9.740	365,912	+0.26(+2.74%)
Mar 28, 2017	9.360	9.680	9.270	9.480	213,675	+0.12(+1.28%)
Mar 27, 2017	9.150	9.520	9.100	9.360	720,593	+0.05(+0.54%)
Mar 24, 2017	9.310	9.490	9.190	9.310	250,643	+0.00(+0.00%)
Mar 23, 2017	9.450	9.520	9.270	9.310	313,079	-0.13(-1.38%)
Mar 22, 2017	9.540	9.724	9.230	9.440	397,459	-0.13(-1.36%)
Mar 21, 2017	9.970	10.16	9.550	9.570	497,254	-0.39(-3.92%)
Mar 20, 2017	10.05	10.15	9.920	9.960	506,247	-0.08(-0.80%)
Mar 17, 2017	9.910	10.08	9.860	10.04	644,363	+0.14(+1.41%)
Mar 16, 2017	9.770	9.960	9.760	9.900	612,819	+0.19(+1.96%)
Mar 15, 2017	9.440	9.740	9.340	9.710	675,108	+0.25(+2.64%)
Mar 14, 2017	9.690	9.750	9.210	9.460	634,438	-0.33(-3.37%)
Mar 13, 2017	9.650	9.970	9.580	9.790	379,042	-0.14(-1.41%)
Mar 10, 2017	9.880	10.08	9.800	9.930	449,178	+0.10(+1.02%)
Mar 09, 2017	9.890	10.00	9.750	9.830	144,757	-0.03(-0.30%)
Mar 08, 2017	9.880	10.05	9.740	9.860	422,275	-0.03(-0.30%)
Mar 07, 2017	9.940	10.07	9.840	9.890	235,041	-0.09(-0.90%)
Mar 06, 2017	9.860	10.05	9.710	9.980	444,673	+0.08(+0.81%)
Mar 03, 2017	9.950	10.03	9.717	9.900	333,443	-0.10(-1.00%)
Mar 02, 2017	10.10	10.26	9.910	10.00	654,206	-0.12(-1.19%)

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.