Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.96	16.40	15.68	15.82	109,518	-0.19(-1.20%)
Apr 27, 2018	17.02	17.02	15.96	16.01	87,238	-0.96(-5.67%)
Apr 26, 2018	17.07	17.12	16.83	16.97	30,235	-0.05(-0.28%)
Apr 25, 2018	16.83	17.17	16.64	17.02	40,764	+0.14(+0.85%)
Apr 24, 2018	17.02	17.12	16.55	16.88	41,180	-0.04(-0.23%)
Apr 23, 2018	17.11	17.25	16.92	16.92	47,230	-0.19(-1.12%)
Apr 20, 2018	17.20	17.25	16.77	17.11	38,113	-0.10(-0.56%)
Apr 19, 2018	16.96	17.25	16.82	17.20	58,001	+0.24(+1.41%)
Apr 18, 2018	16.68	17.06	16.53	16.96	82,142	+0.34(+2.02%)
Apr 17, 2018	16.44	16.68	16.44	16.63	54,200	+0.29(+1.76%)
Apr 16, 2018	16.15	16.44	16.13	16.34	55,080	+0.19(+1.19%)
Apr 13, 2018	16.29	16.29	15.97	16.15	43,107	-0.14(-0.88%)
Apr 12, 2018	16.01	16.39	15.72	16.29	62,641	+0.34(+2.10%)
Apr 11, 2018	16.10	16.19	15.62	15.96	43,816	-0.14(-0.89%)
Apr 10, 2018	15.77	16.15	14.81	16.10	212,003	+0.96(+6.33%)
Apr 09, 2018	14.76	15.57	14.70	15.14	132,843	+0.48(+3.27%)
Apr 06, 2018	14.62	14.86	14.47	14.66	58,014	+0.05(+0.33%)
Apr 05, 2018	14.28	14.71	14.23	14.62	23,968	+0.38(+2.69%)
Apr 04, 2018	13.90	14.33	13.90	14.23	25,014	+0.19(+1.37%)
Apr 03, 2018	14.09	14.14	13.89	14.04	26,291	+0.00(+0.00%)
Apr 02, 2018	14.14	14.29	13.75	14.04	37,936	-0.10(-0.68%)
Mar 29, 2018		14.14	14.14	14.14	0	+0.34(+2.43%)
Mar 28, 2018	13.90	14.09	13.66	13.80	63,057	-0.14(-1.03%)
Mar 27, 2018	14.62	14.62	13.89	13.95	57,728	-0.65(-4.43%)
Mar 26, 2018	14.52	14.66	14.44	14.59	29,293	+0.26(+1.84%)
Mar 23, 2018	14.71	14.95	14.62	14.33	115,502	-0.48(-3.24%)
Mar 22, 2018	15.14	15.29	14.81	14.81	31,772	-0.43(-2.83%)
Mar 21, 2018	15.14	15.71	15.12	15.24	33,696	+0.05(+0.32%)
Mar 20, 2018	15.53	15.62	15.19	15.19	38,914	-0.29(-1.86%)
Mar 19, 2018	15.48	15.72	15.10	15.48	47,555	-0.05(-0.31%)
Mar 16, 2018	15.48	15.72	15.29	15.53	95,249	+0.00(+0.00%)
Mar 15, 2018	15.62	15.62	15.34	15.53	48,032	-0.05(-0.31%)
Mar 14, 2018	15.43	15.72	15.29	15.57	30,228	+0.24(+1.56%)
Mar 13, 2018	15.72	15.77	15.17	15.34	39,948	-0.38(-2.44%)
Mar 12, 2018	15.19	15.77	15.14	15.72	41,298	+0.38(+2.50%)
Mar 09, 2018	15.38	15.43	14.47	15.34	113,471	+0.00(+0.00%)
Mar 08, 2018	15.67	15.77	15.28	15.34	90,266	-0.38(-2.44%)
Mar 07, 2018	15.14	15.81	15.10	15.72	39,123	+0.38(+2.50%)
Mar 06, 2018	15.53	15.72	15.19	15.34	25,743	-0.07(-0.47%)
Mar 05, 2018	15.38	15.53	14.99	15.41	64,894	+0.07(+0.47%)
Mar 02, 2018	14.81	15.57	14.81	15.34	62,201	+0.38(+2.56%)
Mar 01, 2018	14.90	15.14	14.67	14.95	54,886	+0.05(+0.32%)
Feb 28, 2018	15.14	15.34	14.90	14.90	44,430	-0.29(-1.89%)
Feb 27, 2018	15.81	15.86	15.00	15.19	79,266	-0.67(-4.23%)
Feb 26, 2018	15.86	15.95	15.72	15.86	36,658	-0.05(-0.30%)
Feb 23, 2018	15.86	15.96	15.72	15.91	22,105	+0.10(+0.61%)
Feb 22, 2018	15.91	15.96	15.68	15.81	35,269	+0.10(+0.61%)
Feb 21, 2018	15.48	15.91	15.38	15.72	124,367	+0.29(+1.86%)
Feb 20, 2018	15.38	15.63	15.36	15.43	33,514	-0.05(-0.31%)
Feb 16, 2018		15.48	15.48	15.48	0	-0.24(-1.52%)
Feb 15, 2018	15.67	15.77	15.24	15.72	49,022	+0.48(+3.14%)
Feb 14, 2018	15.00	15.34	14.62	15.24	50,417	+0.05(+0.32%)
Feb 13, 2018	14.86	15.19	14.75	15.19	33,935	+0.29(+1.93%)
Feb 12, 2018	15.34	15.38	14.53	14.90	61,996	-0.38(-2.51%)
Feb 09, 2018	15.53	15.86	14.69	15.29	120,115	+0.24(+1.59%)
Feb 08, 2018	16.10	16.10	15.05	15.05	76,065	-1.05(-6.55%)
Feb 07, 2018	16.15	16.27	15.74	16.10	69,333	+0.00(+0.00%)
Feb 06, 2018	15.43	16.13	15.29	16.10	131,340	+0.65(+4.19%)
Feb 05, 2018	15.38	15.72	15.38	15.45	50,209	-0.17(-1.07%)
Feb 02, 2018	15.62	15.96	15.44	15.62	47,741	-0.05(-0.31%)
Feb 01, 2018	15.43	15.86	15.34	15.67	27,403	+0.19(+1.24%)
Jan 31, 2018	15.43	15.57	15.38	15.48	29,241	+0.05(+0.31%)
Jan 30, 2018	15.86	15.86	15.34	15.43	39,594	-0.53(-3.30%)
Jan 29, 2018	15.86	15.96	15.57	15.96	39,813	+0.10(+0.60%)
Jan 26, 2018	15.43	15.91	15.34	15.86	36,168	+0.43(+2.80%)
Jan 25, 2018	15.48	15.48	15.29	15.43	19,282	+0.11(+0.69%)
Jan 24, 2018	15.56	15.61	15.28	15.33	24,190	-0.19(-1.23%)
Jan 23, 2018	15.66	15.76	15.42	15.52	25,462	-0.10(-0.61%)
Jan 22, 2018	15.56	15.75	15.42	15.61	36,751	+0.05(+0.31%)
Jan 19, 2018	15.18	15.56	15.09	15.56	86,955	+0.41(+2.68%)
Jan 18, 2018	15.28	15.35	15.13	15.16	38,096	-0.12(-0.78%)
Jan 17, 2018	15.47	15.52	14.86	15.28	68,723	-0.05(-0.31%)
Jan 16, 2018	15.66	15.71	15.28	15.33	61,076	-0.24(-1.53%)
Jan 12, 2018		15.56	15.56	15.56	0	+0.00(+0.00%)
Jan 11, 2018	15.13	15.66	14.90	15.56	37,778	+0.48(+3.16%)
Jan 10, 2018	14.80	15.28	14.51	15.09	64,751	-0.05(-0.32%)
Jan 09, 2018	14.90	15.37	14.83	15.13	97,976	+0.33(+2.26%)
Jan 08, 2018	14.90	14.99	14.70	14.80	46,718	-0.14(-0.96%)
Jan 05, 2018	15.28	15.37	14.85	14.94	56,938	-0.29(-1.88%)
Jan 04, 2018	15.18	15.37	15.09	15.23	38,900	+0.14(+0.95%)
Jan 03, 2018	14.80	15.33	14.80	15.09	37,459	+0.14(+0.96%)
Jan 02, 2018	15.23	15.37	14.90	14.94	85,885	-0.43(-2.80%)
Dec 29, 2017		15.37	15.37	15.37	0	-0.29(-1.83%)
Dec 28, 2017	16.18	16.21	15.56	15.66	30,800	-0.48(-2.96%)
Dec 27, 2017	15.85	16.23	15.76	16.14	50,465	+0.29(+1.81%)
Dec 26, 2017	15.85	15.95	15.76	15.85	27,600	+0.00(+0.00%)
Dec 22, 2017	16.14	16.14	15.52	15.85	42,393	-0.33(-2.06%)
Dec 21, 2017	16.09	16.28	16.02	16.18	70,148	+0.10(+0.59%)
Dec 20, 2017	16.04	16.14	15.95	16.09	68,516	+0.10(+0.60%)
Dec 19, 2017	15.80	15.99	15.80	15.99	85,212	+0.19(+1.21%)
Dec 18, 2017	15.76	15.85	15.71	15.80	66,264	+0.10(+0.61%)
Dec 15, 2017	15.42	15.80	15.37	15.71	157,430	+0.29(+1.86%)
Dec 14, 2017	15.28	15.52	15.28	15.42	103,453	+0.14(+0.94%)
Dec 13, 2017	15.04	15.33	15.04	15.28	74,718	+0.10(+0.63%)
Dec 12, 2017	15.23	15.23	15.18	15.18	33,726	+0.00(+0.00%)
Dec 11, 2017	15.23	15.25	15.18	15.18	76,102	-0.05(-0.31%)
Dec 08, 2017	15.23	15.23	15.13	15.23	54,887	+0.00(+0.00%)
Dec 07, 2017	14.94	15.25	14.94	15.23	107,959	+0.29(+1.92%)
Dec 06, 2017	14.99	15.18	14.90	14.94	24,237	-0.05(-0.32%)
Dec 05, 2017	14.99	15.11	14.90	14.99	29,360	+0.00(+0.00%)
Dec 04, 2017	15.04	15.13	15.04	14.99	37,650	+0.10(+0.64%)
Dec 01, 2017	14.85	14.94	14.56	14.90	34,240	+0.05(+0.32%)
Nov 30, 2017	14.70	14.99	14.61	14.85	28,475	+0.24(+1.63%)
Nov 29, 2017	15.04	15.18	14.51	14.61	52,359	-0.57(-3.77%)
Nov 28, 2017	15.28	15.33	14.90	15.18	41,619	+0.05(+0.32%)
Nov 27, 2017	15.47	15.80	15.09	15.13	33,846	-0.29(-1.86%)
Nov 24, 2017	15.85	15.85	15.33	15.42	14,339	-0.33(-2.12%)
Nov 22, 2017	15.99	16.04	15.66	15.76	24,918	-0.19(-1.20%)
Nov 21, 2017	15.52	15.99	15.52	15.95	33,831	+0.43(+2.77%)
Nov 20, 2017	15.23	15.56	15.18	15.52	24,382	+0.43(+2.85%)
Nov 17, 2017	15.23	15.27	15.09	15.09	17,517	-0.19(-1.25%)
Nov 16, 2017	15.04	15.52	15.00	15.28	30,743	+0.24(+1.59%)
Nov 15, 2017	16.38	16.38	14.99	15.04	68,271	-1.15(-7.08%)
Nov 14, 2017	15.56	16.18	15.33	16.18	59,473	+0.43(+2.73%)
Nov 13, 2017	15.66	15.76	15.33	15.76	62,150	+0.00(+0.00%)
Nov 10, 2017	15.66	15.80	15.56	15.76	16,553	+0.11(+0.67%)
Nov 09, 2017	15.70	15.84	15.36	15.65	24,966	-0.10(-0.60%)
Nov 08, 2017	15.55	15.84	15.51	15.75	30,317	+0.10(+0.61%)
Nov 07, 2017	15.51	15.70	15.27	15.65	56,172	+0.19(+1.23%)
Nov 06, 2017	15.70	15.70	15.22	15.46	30,510	-0.19(-1.22%)
Nov 03, 2017	15.70	15.79	15.46	15.65	28,896	-0.05(-0.30%)
Nov 02, 2017	15.22	15.77	15.08	15.70	60,635	+0.48(+3.13%)
Nov 01, 2017	15.60	15.70	14.94	15.22	72,767	-0.29(-1.84%)
Oct 31, 2017	15.55	15.65	15.32	15.51	42,780	+0.00(+0.00%)
Oct 30, 2017	15.84	15.84	15.27	15.51	47,238	-0.33(-2.10%)
Oct 27, 2017	15.84	16.36	15.22	15.84	78,183	+0.10(+0.60%)
Oct 26, 2017	15.79	16.17	15.55	15.75	51,649	-0.05(-0.30%)
Oct 25, 2017	16.22	16.27	15.74	15.79	54,847	-0.48(-2.92%)
Oct 24, 2017	16.08	16.46	15.94	16.27	49,112	+0.24(+1.48%)
Oct 23, 2017	16.36	16.46	15.89	16.03	23,380	-0.38(-2.32%)
Oct 20, 2017	15.94	16.46	15.94	16.41	36,773	+0.48(+2.99%)
Oct 19, 2017	16.17	16.17	15.79	15.94	36,271	-0.24(-1.47%)
Oct 18, 2017	16.46	16.46	16.13	16.17	33,598	-0.24(-1.45%)
Oct 17, 2017	16.51	16.51	16.32	16.41	22,450	-0.10(-0.58%)
Oct 16, 2017	16.60	16.60	16.32	16.51	74,888	-0.05(-0.29%)
Oct 13, 2017	16.32	16.60	16.24	16.55	31,194	+0.29(+1.75%)
Oct 12, 2017	16.27	16.36	15.98	16.27	29,669	-0.05(-0.29%)
Oct 11, 2017	16.32	16.41	16.24	16.32	35,531	+0.05(+0.29%)
Oct 10, 2017	16.08	16.40	15.94	16.27	48,636	+0.29(+1.79%)
Oct 09, 2017	15.70	16.03	15.61	15.98	29,364	+0.33(+2.13%)
Oct 06, 2017	15.84	15.89	15.55	15.65	79,440	-0.24(-1.50%)
Oct 05, 2017	15.79	15.98	15.71	15.89	41,155	+0.05(+0.30%)
Oct 04, 2017	16.13	16.32	15.70	15.84	59,764	-0.29(-1.77%)
Oct 03, 2017	15.46	16.55	15.41	16.13	138,030	+0.76(+4.95%)
Oct 02, 2017	14.89	15.41	14.65	15.36	97,061	+0.62(+4.19%)
Sep 29, 2017	14.89	14.98	14.70	14.75	37,644	-0.10(-0.64%)
Sep 28, 2017	14.70	15.13	14.51	14.84	55,057	+0.14(+0.97%)
Sep 27, 2017	14.51	14.89	14.41	14.70	96,582	+0.33(+2.32%)
Sep 26, 2017	14.27	14.50	14.22	14.37	47,389	+0.19(+1.34%)
Sep 25, 2017	14.51	14.51	14.01	14.18	66,799	-0.29(-1.97%)
Sep 22, 2017	14.22	14.46	14.22	14.46	43,594	+0.29(+2.01%)
Sep 21, 2017	14.32	14.37	14.13	14.18	30,803	-0.14(-1.00%)
Sep 20, 2017	14.41	14.41	14.22	14.32	26,705	-0.05(-0.33%)
Sep 19, 2017	14.51	14.56	14.08	14.37	36,630	-0.14(-0.98%)
Sep 18, 2017	14.32	14.84	14.10	14.51	69,111	+0.29(+2.01%)
Sep 15, 2017	14.27	14.41	13.99	14.22	86,829	+0.00(+0.00%)
Sep 14, 2017	14.03	14.46	13.89	14.22	54,155	+0.19(+1.36%)
Sep 13, 2017	14.18	14.22	13.84	14.03	69,116	-0.19(-1.34%)
Sep 12, 2017	14.27	14.29	14.08	14.22	21,711	-0.10(-0.66%)
Sep 11, 2017	14.60	14.65	14.27	14.32	36,013	-0.10(-0.66%)
Sep 08, 2017	13.65	14.46	13.60	14.41	32,868	+0.67(+4.84%)
Sep 07, 2017	14.18	14.29	13.56	13.75	76,462	-0.48(-3.34%)
Sep 06, 2017	14.56	14.75	14.08	14.22	31,979	-0.29(-1.97%)
Sep 05, 2017	14.89	15.13	14.27	14.51	46,355	-0.38(-2.56%)
Sep 01, 2017	13.79	15.03	13.65	14.89	117,562	+1.09(+7.93%)
Aug 31, 2017	13.56	13.79	13.56	13.79	56,337	+0.19(+1.40%)
Aug 30, 2017	13.70	13.70	13.41	13.60	62,068	+0.10(+0.70%)
Aug 29, 2017	13.60	13.75	13.41	13.51	32,899	-0.05(-0.35%)
Aug 28, 2017	13.70	13.70	13.41	13.56	35,602	-0.05(-0.35%)
Aug 25, 2017	13.65	13.89	13.37	13.60	51,825	-0.05(-0.35%)
Aug 24, 2017	13.65	13.79	13.60	13.65	27,106	+0.05(+0.35%)
Aug 23, 2017	13.56	13.84	13.32	13.60	62,562	-0.10(-0.69%)
Aug 22, 2017	13.79	13.99	13.60	13.70	25,404	-0.05(-0.35%)
Aug 21, 2017	13.56	13.84	13.32	13.75	90,469	+0.24(+1.76%)
Aug 18, 2017	13.70	13.70	13.46	13.51	44,990	-0.33(-2.41%)
Aug 17, 2017	13.56	13.94	13.30	13.84	119,793	+0.19(+1.39%)
Aug 16, 2017	13.51	13.79	13.31	13.65	47,272	+0.14(+1.06%)
Aug 15, 2017	13.22	13.56	13.18	13.51	32,255	+0.19(+1.43%)
Aug 14, 2017	13.37	13.51	13.13	13.32	77,777	+0.05(+0.36%)
Aug 11, 2017	12.89	13.32	12.89	13.27	57,424	+0.24(+1.82%)
Aug 10, 2017	13.32	13.41	12.72	13.03	221,922	-0.33(-2.49%)
Aug 09, 2017	13.65	13.70	13.27	13.37	52,637	-0.38(-2.77%)
Aug 08, 2017	13.99	14.32	13.65	13.75	119,358	-0.19(-1.37%)
Aug 07, 2017	13.94	14.03	13.47	13.94	45,156	+0.05(+0.34%)
Aug 04, 2017	13.65	14.32	13.37	13.89	114,523	+0.33(+2.46%)
Aug 03, 2017	13.46	14.08	13.22	13.56	94,855	-0.10(-0.70%)
Aug 02, 2017	13.89	14.37	13.41	13.65	75,495	-0.29(-2.05%)
Aug 01, 2017	14.08	14.25	13.79	13.94	79,996	-0.14(-1.01%)
Jul 31, 2017	14.41	14.41	13.91	14.08	61,930	-0.19(-1.33%)
Jul 28, 2017	14.03	14.51	13.84	14.27	76,594	+0.19(+1.35%)
Jul 27, 2017	14.84	14.84	13.75	14.08	148,770	-0.86(-5.73%)
Jul 26, 2017	15.13	15.36	14.79	14.94	102,604	-0.14(-0.95%)
Jul 25, 2017	14.84	15.13	14.51	15.08	81,707	+0.19(+1.27%)
Jul 24, 2017	14.37	14.98	14.37	14.89	102,170	+0.43(+2.95%)
Jul 21, 2017	14.42	14.79	14.32	14.46	148,390	+0.09(+0.66%)
Jul 20, 2017		14.42	13.75	14.37	189,662	+0.66(+4.84%)
Jul 19, 2017	13.04	13.80	13.02	13.70	128,029	+0.62(+4.71%)
Jul 18, 2017	12.95	13.23	12.68	13.09	101,164	+0.09(+0.73%)
Jul 17, 2017	13.28	13.28	12.85	12.99	76,180	-0.33(-2.49%)
Jul 14, 2017	13.04	13.37	12.90	13.32	55,492	+0.19(+1.44%)
Jul 13, 2017	13.42	13.42	12.85	13.14	85,713	-0.33(-2.46%)
Jul 12, 2017	12.95	13.47	12.71	13.47	106,355	+0.47(+3.65%)
Jul 11, 2017	12.57	13.89	12.57	12.99	191,504	+0.76(+6.20%)
Jul 10, 2017	12.28	12.33	12.05	12.23	125,031	-0.05(-0.39%)
Jul 07, 2017	11.90	12.28	11.85	12.28	45,339	+0.38(+3.19%)
Jul 06, 2017	11.90	12.09	11.76	11.90	30,004	-0.05(-0.40%)
Jul 05, 2017	11.85	12.04	11.67	11.95	40,957	+0.05(+0.40%)
Jul 03, 2017	11.71	11.95	11.43	11.90	24,686	+0.19(+1.62%)
Jun 30, 2017		11.76	11.43	11.71	38,123	+0.00(+0.00%)
Jun 29, 2017	11.81	11.86	11.43	11.71	42,465	-0.05(-0.40%)
Jun 28, 2017	11.71	11.76	11.43	11.76	31,306	+0.05(+0.40%)
Jun 27, 2017	12.04	12.04	11.57	11.71	82,619	-0.24(-1.98%)
Jun 26, 2017	11.95	12.19	11.78	11.95	66,005	+0.05(+0.40%)
Jun 23, 2017				11.90	1,167,634	+0.05(+0.40%)
Jun 22, 2017	11.48	12.14	11.43	11.85	105,531	+0.43(+3.73%)
Jun 21, 2017	11.43	11.57	11.33	11.43	136,856	+0.09(+0.84%)
Jun 20, 2017	11.38	11.62	11.33	11.33	75,866	+0.00(+0.00%)
Jun 19, 2017	11.48	11.48	11.19	11.33	48,128	+0.00(+0.00%)
Jun 16, 2017	11.52	11.52	11.29	11.33	31,670	-0.14(-1.24%)
Jun 15, 2017	11.29	11.62	10.91	11.48	44,429	+0.38(+3.42%)
Jun 14, 2017	10.91	11.33	10.91	11.10	73,528	+0.05(+0.43%)
Jun 13, 2017	11.14	11.40	10.91	11.05	24,197	-0.09(-0.85%)
Jun 12, 2017	11.85	11.85	11.14	11.14	32,403	-0.81(-6.75%)
Jun 09, 2017	11.81	12.09	11.78	11.95	53,281	+0.19(+1.61%)
Jun 08, 2017	11.76	11.90	11.48	11.76	40,121	-0.05(-0.40%)
Jun 07, 2017	11.71	11.93	11.67	11.81	44,690	+0.09(+0.81%)
Jun 06, 2017	11.95	12.00	11.71	11.71	50,125	-0.33(-2.76%)
Jun 05, 2017	11.85	12.04	11.57	12.04	44,518	+0.09(+0.79%)
Jun 02, 2017	12.23	12.23	11.85	11.95	38,352	-0.33(-2.70%)
Jun 01, 2017	11.48	12.33	11.48	12.28	62,008	+0.71(+6.15%)
May 31, 2017	11.24	11.62	11.24	11.57	30,592	+0.38(+3.39%)
May 30, 2017	11.29	11.38	11.05	11.19	22,812	-0.05(-0.42%)
May 26, 2017	10.95	11.29	10.88	11.24	45,610	+0.19(+1.72%)
May 25, 2017	10.95	11.14	10.86	11.05	26,826	-0.05(-0.43%)
May 24, 2017	11.19	11.29	10.95	11.10	38,774	-0.05(-0.43%)
May 23, 2017	11.14	11.31	11.00	11.14	47,318	+0.02(+0.21%)
May 22, 2017	10.86	11.14	10.86	11.12	32,838	+0.17(+1.52%)
May 19, 2017	10.91	11.10	10.86	10.95	147,426	+0.05(+0.43%)
May 18, 2017	10.67	10.95	10.57	10.91	14,533	+0.19(+1.77%)
May 17, 2017	10.76	10.81	10.43	10.72	45,482	-0.05(-0.44%)
May 16, 2017	10.67	10.95	10.67	10.76	26,490	-0.05(-0.44%)
May 15, 2017	11.14	11.43	10.76	10.81	54,235	-0.28(-2.56%)
May 12, 2017	11.43	11.43	10.76	11.10	45,789	-0.33(-2.91%)
May 11, 2017	11.48	11.52	11.33	11.43	26,955	-0.14(-1.23%)
May 10, 2017	11.71	11.71	11.32	11.57	54,941	-0.19(-1.61%)
May 09, 2017	11.90	11.90	11.76	11.76	50,194	-0.05(-0.40%)
May 08, 2017	11.81	11.85	11.76	11.81	27,188	+0.00(+0.00%)
May 05, 2017	11.90	11.95	11.76	11.81	29,669	-0.19(-1.58%)
May 04, 2017	11.85	12.09	11.76	12.00	57,764	+0.14(+1.20%)
May 03, 2017	11.90	11.95	11.76	11.85	27,756	+0.00(+0.00%)
May 02, 2017	11.81	11.91	11.43	11.85	53,424	+0.42(+3.72%)

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.