Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.140	6.230	6.125	6.170	8,664	+0.02(+0.33%)
May 30, 2017	6.090	6.580	6.090	6.150	29,440	+0.02(+0.33%)
May 26, 2017	6.350	6.430	6.100	6.130	24,110	-0.30(-4.67%)
May 25, 2017	6.450	6.490	6.060	6.430	41,054	-0.07(-1.08%)
May 24, 2017	6.590	6.600	6.410	6.500	21,435	-0.10(-1.52%)
May 23, 2017	6.730	6.750	6.560	6.600	22,283	-0.15(-2.22%)
May 22, 2017	6.830	6.854	6.700	6.750	24,079	-0.05(-0.74%)
May 19, 2017	7.010	7.070	6.760	6.800	29,921	-0.23(-3.27%)
May 18, 2017	6.960	7.100	6.741	7.030	28,693	+0.12(+1.74%)
May 17, 2017	7.260	7.260	6.840	6.910	44,053	-0.19(-2.68%)
May 16, 2017	7.530	7.590	7.000	7.100	43,445	-0.30(-4.05%)
May 15, 2017	7.570	7.624	7.350	7.400	46,199	-0.10(-1.33%)
May 12, 2017	7.540	7.783	7.310	7.500	31,949	+0.02(+0.27%)
May 11, 2017	7.360	7.759	7.200	7.480	50,967	+0.10(+1.36%)
May 10, 2017	7.200	7.500	6.550	7.380	176,749	+0.27(+3.80%)
May 09, 2017	9.500	9.630	7.000	7.110	213,966	-3.60(-33.61%)
May 08, 2017	10.65	10.80	10.52	10.71	12,353	+0.09(+0.85%)
May 05, 2017	10.19	10.77	10.15	10.62	12,812	-0.08(-0.75%)
May 04, 2017	10.64	10.78	10.64	10.70	23,012	-0.01(-0.09%)
May 03, 2017	10.50	10.83	10.45	10.71	40,310	+0.25(+2.39%)
May 02, 2017	10.40	10.50	10.36	10.46	20,418	-0.03(-0.29%)
May 01, 2017	10.34	10.50	10.31	10.49	15,926	+0.30(+2.94%)
Apr 28, 2017	10.00	10.35	10.00	10.19	18,297	+0.12(+1.19%)
Apr 27, 2017	10.00	10.26	10.00	10.07	16,873	-0.19(-1.85%)
Apr 26, 2017	10.50	10.50	10.17	10.26	28,197	-0.33(-3.12%)
Apr 25, 2017	10.59	10.60	10.55	10.59	13,736	+0.00(+0.00%)
Apr 24, 2017	10.60	10.60	10.46	10.59	4,968	+0.00(+0.00%)
Apr 21, 2017	10.60	10.60	10.40	10.59	11,288	+0.04(+0.38%)
Apr 20, 2017	10.45	10.60	10.45	10.55	8,524	+0.10(+0.96%)
Apr 19, 2017	10.65	10.69	10.35	10.45	8,717	-0.15(-1.42%)
Apr 18, 2017	10.72	10.72	10.48	10.60	23,435	-0.15(-1.40%)
Apr 17, 2017	10.90	10.90	10.62	10.75	14,552	-0.10(-0.92%)
Apr 13, 2017	11.05	11.08	10.85	10.85	55,529	-0.17(-1.54%)
Apr 12, 2017	11.04	11.10	10.94	11.02	17,899	-0.05(-0.45%)
Apr 11, 2017	11.00	11.10	10.93	11.07	14,190	+0.03(+0.27%)
Apr 10, 2017	11.07	11.10	10.93	11.04	22,691	+0.00(+0.00%)
Apr 07, 2017	11.04	11.07	10.97	11.04	6,045	-0.03(-0.27%)
Apr 06, 2017	10.82	11.10	10.80	11.07	20,821	+0.12(+1.10%)
Apr 05, 2017	10.87	11.08	10.85	10.95	8,987	-0.06(-0.54%)
Apr 04, 2017	10.90	11.06	10.90	11.01	13,405	+0.07(+0.64%)
Apr 03, 2017	11.00	11.08	10.82	10.94	14,542	+0.02(+0.18%)
Mar 31, 2017	10.98	11.05	10.73	10.92	12,604	+0.00(+0.00%)
Mar 30, 2017	10.77	11.09	10.72	10.92	10,400	+0.02(+0.18%)
Mar 29, 2017	11.10	11.10	10.78	10.90	14,357	-0.19(-1.71%)
Mar 28, 2017	11.10	11.10	10.99	11.09	43,533	+0.05(+0.45%)
Mar 27, 2017	10.91	11.10	10.91	11.04	9,290	+0.04(+0.36%)
Mar 24, 2017	11.08	11.10	10.94	11.00	15,241	+0.01(+0.09%)
Mar 23, 2017	10.79	11.10	10.71	10.99	10,907	+0.31(+2.90%)
Mar 22, 2017	11.18	11.18	10.61	10.68	74,107	-0.61(-5.40%)
Mar 21, 2017	11.36	11.39	11.15	11.29	19,141	+0.00(+0.00%)
Mar 20, 2017	11.15	11.34	11.01	11.29	30,866	+0.14(+1.26%)
Mar 17, 2017	11.43	11.55	11.04	11.15	36,025	-0.58(-4.94%)
Mar 16, 2017	11.42	11.80	11.36	11.73	41,127	+0.36(+3.17%)
Mar 15, 2017	10.38	11.53	10.38	11.37	19,146	+0.23(+2.06%)
Mar 14, 2017	11.55	11.55	10.53	11.14	29,237	-0.30(-2.62%)
Mar 13, 2017	11.00	11.50	10.99	11.44	31,875	+0.39(+3.53%)
Mar 10, 2017	10.99	11.10	10.80	11.05	25,262	+0.14(+1.28%)
Mar 09, 2017	10.76	11.00	10.70	10.91	43,387	+0.19(+1.77%)
Mar 08, 2017	10.54	10.77	10.54	10.72	21,701	+0.20(+1.90%)
Mar 07, 2017	10.41	10.63	10.21	10.52	12,701	+0.07(+0.67%)
Mar 06, 2017	10.75	10.75	10.41	10.45	5,660	-0.31(-2.88%)
Mar 03, 2017	11.10	11.29	10.54	10.76	17,830	-0.20(-1.82%)
Mar 02, 2017	11.14	11.55	10.93	10.96	35,933	-0.25(-2.23%)
Mar 01, 2017	11.21	11.38	11.12	11.21	46,955	-0.14(-1.23%)
Feb 28, 2017	11.47	11.47	11.14	11.35	44,067	-0.11(-0.96%)
Feb 27, 2017	11.20	11.47	11.11	11.46	58,710	+0.23(+2.05%)
Feb 24, 2017	11.18	11.30	11.00	11.23	53,572	+0.05(+0.45%)
Feb 23, 2017	10.47	11.24	10.47	11.18	121,644	+0.68(+6.48%)
Feb 22, 2017	11.08	11.16	9.547	10.50	99,051	-0.63(-5.66%)
Feb 21, 2017	11.30	11.30	11.01	11.13	15,050	-0.21(-1.85%)
Feb 17, 2017		11.34	11.34	11.34	0	-0.01(-0.09%)
Feb 16, 2017	11.45	11.50	11.08	11.35	20,609	-0.21(-1.82%)
Feb 15, 2017	11.50	11.64	11.35	11.56	36,263	-0.23(-1.95%)
Feb 14, 2017	11.62	11.80	11.62	11.79	11,627	+0.08(+0.68%)
Feb 13, 2017	11.81	11.81	11.62	11.71	8,800	-0.11(-0.93%)
Feb 10, 2017	11.76	11.90	11.76	11.82	25,977	-0.04(-0.34%)
Feb 09, 2017	11.88	11.92	11.55	11.86	30,507	-0.01(-0.08%)
Feb 08, 2017	11.96	11.96	11.72	11.87	5,635	-0.12(-1.00%)
Feb 07, 2017	12.00	12.12	11.37	11.99	25,545	-0.14(-1.15%)
Feb 06, 2017	11.85	12.14	11.56	12.13	52,922	+0.14(+1.17%)
Feb 03, 2017	12.00	12.17	10.60	11.99	93,916	-0.20(-1.64%)
Feb 02, 2017	12.89	12.89	12.00	12.19	20,327	-0.71(-5.50%)
Feb 01, 2017	13.05	13.35	12.75	12.90	58,376	-0.17(-1.30%)
Jan 31, 2017	12.01	13.34	12.01	13.07	67,586	+0.36(+2.83%)
Jan 30, 2017	12.92	13.01	12.54	12.71	48,001	-0.29(-2.23%)
Jan 27, 2017	13.00	13.00	12.79	13.00	37,251	+0.00(+0.00%)
Jan 26, 2017	12.81	13.31	12.54	13.00	36,671	+0.09(+0.70%)
Jan 25, 2017	13.27	13.43	11.62	12.91	49,908	-0.32(-2.42%)
Jan 24, 2017	13.19	13.38	12.96	13.23	50,668	-0.12(-0.90%)
Jan 23, 2017	13.18	13.41	13.18	13.35	6,329	+0.12(+0.91%)
Jan 20, 2017	13.05	13.50	13.05	13.23	31,156	-0.04(-0.30%)
Jan 19, 2017	13.01	13.48	13.01	13.27	23,088	-0.03(-0.23%)
Jan 18, 2017	13.23	13.44	13.01	13.30	82,642	+0.07(+0.53%)
Jan 17, 2017	13.15	13.60	12.63	13.23	83,403	-0.44(-3.22%)
Jan 13, 2017		13.67	13.67	13.67	0	+0.53(+4.03%)
Jan 12, 2017	13.38	13.50	12.69	13.14	46,130	-0.23(-1.72%)
Jan 11, 2017	12.39	13.50	12.39	13.37	44,693	+0.44(+3.40%)
Jan 10, 2017	13.56	13.56	12.59	12.93	61,805	-0.57(-4.22%)
Jan 09, 2017	13.00	13.90	11.50	13.50	74,266	+0.46(+3.53%)
Jan 06, 2017	11.52	13.16	11.20	13.04	112,800	+1.54(+13.39%)
Jan 05, 2017	11.45	11.57	11.03	11.50	44,934	-0.03(-0.26%)
Jan 04, 2017	11.09	11.60	10.89	11.53	55,901	+0.38(+3.41%)
Jan 03, 2017	11.55	11.81	10.60	11.15	59,503	-0.42(-3.63%)
Dec 30, 2016		11.57	11.57	11.57	0	+1.38(+13.54%)
Dec 29, 2016	10.60	10.60	9.830	10.19	24,140	+0.33(+3.35%)
Dec 28, 2016	10.01	10.19	9.600	9.860	17,344	-0.22(-2.18%)
Dec 27, 2016	10.01	10.31	9.430	10.08	56,594	-0.27(-2.61%)
Dec 23, 2016		10.35	10.35	10.35	0	-1.44(-12.21%)
Dec 22, 2016	11.37	12.15	11.08	11.79	73,809	+0.56(+4.99%)
Dec 21, 2016	10.55	11.39	10.50	11.23	72,768	+0.41(+3.79%)
Dec 20, 2016	10.40	10.84	10.00	10.82	68,658	+0.34(+3.24%)
Dec 19, 2016	9.772	10.65	9.640	10.48	65,383	+0.54(+5.43%)
Dec 16, 2016	9.670	10.50	9.670	9.940	507,301	+0.04(+0.40%)
Dec 15, 2016	9.394	10.08	9.210	9.900	61,577	+0.54(+5.77%)
Dec 14, 2016	9.200	9.450	8.700	9.360	32,881	+0.49(+5.52%)
Dec 13, 2016	9.540	9.770	8.870	8.870	39,759	-0.63(-6.63%)
Dec 12, 2016	10.00	10.00	9.500	9.500	18,797	-0.50(-5.00%)
Dec 09, 2016	9.750	10.06	9.554	10.00	36,235	+0.05(+0.50%)
Dec 08, 2016	9.790	9.970	9.485	9.950	20,038	+0.04(+0.40%)
Dec 07, 2016	9.320	9.990	9.320	9.910	31,752	+0.51(+5.43%)
Dec 06, 2016	10.22	10.26	9.068	9.400	43,027	-0.77(-7.57%)
Dec 05, 2016	9.862	10.49	9.589	10.17	58,937	+0.29(+2.94%)
Dec 02, 2016	10.00	10.05	9.500	9.880	22,996	-0.12(-1.20%)
Dec 01, 2016	9.450	10.00	8.903	10.00	67,844	+0.03(+0.30%)
Nov 30, 2016	9.780	10.10	9.650	9.970	30,046	+0.03(+0.30%)
Nov 29, 2016	9.250	10.76	9.215	9.940	132,777	+0.62(+6.65%)
Nov 28, 2016	9.150	9.330	9.100	9.320	12,204	+0.06(+0.65%)
Nov 25, 2016	8.900	9.436	8.900	9.260	8,049	+0.01(+0.11%)
Nov 23, 2016		9.250	9.250	9.250	0	-0.23(-2.43%)
Nov 22, 2016	8.900	9.500	8.680	9.480	70,477	+0.59(+6.64%)
Nov 21, 2016	8.607	8.890	8.108	8.890	64,508	+0.39(+4.59%)
Nov 18, 2016	8.696	8.696	8.400	8.500	15,362	+0.00(+0.00%)
Nov 17, 2016	8.900	8.900	8.500	8.500	26,339	-0.18(-2.07%)
Nov 16, 2016	8.500	8.829	8.150	8.680	29,621	+0.17(+2.00%)
Nov 15, 2016	8.770	9.000	8.500	8.510	10,608	-0.15(-1.73%)
Nov 14, 2016	8.650	9.070	8.650	8.660	19,390	+0.01(+0.12%)
Nov 11, 2016	8.823	9.100	8.508	8.650	61,566	-0.20(-2.26%)
Nov 10, 2016	8.650	9.160	8.625	8.850	20,623	+0.25(+2.91%)
Nov 09, 2016	8.650	8.650	8.061	8.600	31,496	-0.05(-0.58%)
Nov 08, 2016	8.700	8.937	8.010	8.650	61,835	-0.05(-0.57%)
Nov 07, 2016	8.720	8.800	8.600	8.700	37,273	-0.04(-0.46%)
Nov 04, 2016	8.692	8.820	8.600	8.740	10,059	-0.19(-2.13%)
Nov 03, 2016	8.999	8.999	8.673	8.930	9,951	-0.09(-1.00%)
Nov 02, 2016	8.790	9.160	8.666	9.020	57,914	-0.01(-0.11%)
Nov 01, 2016	9.300	9.300	8.850	9.030	72,637	+0.03(+0.33%)
Oct 31, 2016	9.386	9.386	9.000	9.000	17,314	-0.09(-0.99%)
Oct 28, 2016	8.980	9.250	8.800	9.090	66,317	+0.10(+1.11%)
Oct 27, 2016	9.290	9.290	8.654	8.990	71,885	-0.03(-0.33%)
Oct 26, 2016	9.400	9.400	8.737	9.020	45,662	-0.28(-3.01%)
Oct 25, 2016	9.236	9.400	9.050	9.300	24,112	+0.19(+2.09%)
Oct 24, 2016	8.850	9.207	8.630	9.110	70,197	+0.23(+2.59%)
Oct 21, 2016	8.550	8.910	8.500	8.880	19,623	+0.33(+3.86%)
Oct 20, 2016	8.490	8.550	8.350	8.550	21,636	+0.00(+0.00%)
Oct 19, 2016	8.450	8.560	8.012	8.550	72,210	+0.38(+4.65%)
Oct 18, 2016	8.078	8.447	8.000	8.170	39,392	+0.03(+0.37%)
Oct 17, 2016	8.840	8.840	7.591	8.140	65,032	-0.47(-5.46%)
Oct 14, 2016	9.400	9.440	8.550	8.610	70,575	-0.79(-8.40%)
Oct 13, 2016	9.620	9.680	9.400	9.400	37,135	-0.22(-2.29%)
Oct 12, 2016	9.720	9.720	9.620	9.620	16,315	-0.07(-0.72%)
Oct 11, 2016	9.715	9.730	9.620	9.690	100,071	-0.11(-1.12%)
Oct 10, 2016	9.710	9.820	9.710	9.800	14,834	+0.04(+0.46%)
Oct 07, 2016	9.980	9.980	9.620	9.755	27,381	+0.12(+1.19%)
Oct 06, 2016	9.620	9.880	9.620	9.640	65,935	+0.07(+0.73%)
Oct 05, 2016	9.950	10.08	9.500	9.570	72,237	-0.38(-3.82%)
Oct 04, 2016	10.26	10.68	9.710	9.950	133,476	-0.44(-4.23%)
Oct 03, 2016	9.300	10.44	9.300	10.39	211,294	+1.17(+12.69%)
Sep 30, 2016	9.350	9.720	9.150	9.220	408,630	+0.04(+0.44%)

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.