Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.969	9.086	8.869	8.896	2,200,059	-0.06(-0.66%)
May 27, 2016	8.805	8.955	8.955	8.955	909,803	+0.12(+1.38%)
May 26, 2016	9.240	9.240	8.788	8.833	855,071	-0.32(-3.51%)
May 25, 2016	9.218	9.220	8.969	9.154	1,334,993	+0.06(+0.65%)
May 24, 2016	9.163	9.163	8.932	9.095	941,038	+0.03(+0.30%)
May 23, 2016	9.358	9.394	9.055	9.068	1,130,037	-0.38(-4.03%)
May 20, 2016	9.295	9.480	9.181	9.449	671,748	+0.17(+1.86%)
May 19, 2016	9.317	9.471	9.213	9.277	637,328	-0.10(-1.11%)
May 18, 2016	9.394	9.594	9.272	9.381	1,501,550	+0.03(+0.29%)
May 17, 2016	9.154	9.562	9.123	9.354	1,040,774	+0.20(+2.23%)
May 16, 2016	9.295	9.399	8.982	9.150	1,499,751	-0.12(-1.27%)
May 13, 2016	9.123	9.358	8.987	9.267	1,291,980	+0.07(+0.74%)
May 12, 2016	9.671	9.870	9.181	9.200	1,113,715	-0.39(-4.11%)
May 11, 2016	9.467	9.791	9.344	9.594	1,331,116	+0.10(+1.00%)
May 10, 2016	9.018	9.526	9.018	9.498	1,630,930	+0.51(+5.70%)
May 09, 2016	9.127	9.218	8.855	8.987	1,377,002	-0.11(-1.20%)
May 06, 2016	9.059	9.354	9.046	9.095	1,119,316	-0.04(-0.45%)
May 05, 2016	9.517	9.641	9.036	9.136	1,559,075	-0.35(-3.68%)
May 04, 2016	10.02	10.06	9.405	9.485	1,479,060	-0.58(-5.76%)
May 03, 2016	10.18	10.18	9.746	10.06	1,696,315	-0.42(-4.05%)
May 02, 2016	10.68	10.73	10.23	10.49	1,531,122	-0.25(-2.35%)
Apr 29, 2016	10.84	10.98	10.51	10.74	1,502,096	-0.21(-1.90%)
Apr 28, 2016	11.29	11.60	10.87	10.95	1,321,476	-0.55(-4.77%)
Apr 27, 2016	11.47	11.75	11.39	11.50	1,181,719	+0.05(+0.43%)
Apr 26, 2016	11.31	11.57	11.26	11.45	1,080,791	+0.24(+2.17%)
Apr 25, 2016	11.23	11.28	10.89	11.21	1,072,407	+0.06(+0.52%)
Apr 22, 2016	10.97	11.22	10.97	11.15	1,052,214	+0.15(+1.41%)
Apr 21, 2016	10.90	11.01	10.71	10.99	834,945	+0.13(+1.18%)
Apr 20, 2016	10.68	10.90	10.43	10.87	1,319,095	+0.08(+0.78%)
Apr 19, 2016	10.78	10.92	10.47	10.78	1,064,979	+0.03(+0.25%)
Apr 18, 2016	10.57	10.82	10.54	10.75	1,211,930	-0.04(-0.37%)
Apr 15, 2016	10.97	11.05	10.78	10.79	777,478	-0.29(-2.63%)
Apr 14, 2016	11.41	11.41	11.06	11.09	1,007,044	-0.33(-2.91%)
Apr 13, 2016	11.07	11.44	10.90	11.42	1,111,793	+0.35(+3.20%)
Apr 12, 2016	10.73	11.08	10.53	11.06	1,026,508	+0.33(+3.09%)
Apr 11, 2016	11.22	11.22	10.69	10.73	1,184,904	-0.42(-3.81%)
Apr 08, 2016	10.81	11.17	10.71	11.16	1,264,216	+0.45(+4.21%)
Apr 07, 2016	10.65	10.80	10.55	10.71	1,316,071	-0.05(-0.45%)
Apr 06, 2016	10.83	11.04	10.53	10.75	1,066,109	-0.03(-0.25%)
Apr 05, 2016	10.88	10.96	10.63	10.78	4,069,294	-0.20(-1.81%)
Apr 04, 2016	11.02	11.10	10.75	10.98	1,213,619	-0.04(-0.32%)
Apr 01, 2016	11.41	11.41	10.89	11.02	1,182,535	-0.53(-4.60%)
Mar 31, 2016	11.44	11.62	11.06	11.55	1,625,297	+0.02(+0.15%)
Mar 30, 2016	11.64	11.67	11.45	11.53	1,051,116	+0.02(+0.15%)
Mar 29, 2016	11.43	11.61	11.17	11.51	1,122,652	+0.03(+0.27%)
Mar 28, 2016	11.63	11.71	11.40	11.48	1,061,523	-0.12(-0.99%)
Mar 24, 2016	11.32	11.60	11.60	11.60	775,783	+0.21(+1.83%)
Mar 23, 2016	11.79	11.83	11.36	11.39	1,127,053	-0.50(-4.21%)
Mar 22, 2016	11.46	11.89	11.39	11.89	849,136	+0.35(+3.03%)
Mar 21, 2016	11.59	11.59	11.32	11.54	616,862	-0.05(-0.46%)
Mar 18, 2016	11.62	11.83	11.40	11.59	1,690,452	+0.03(+0.27%)
Mar 17, 2016	11.54	11.83	11.48	11.56	1,088,619	-0.10(-0.87%)
Mar 16, 2016	11.08	11.83	11.08	11.66	1,494,867	+0.56(+5.06%)
Mar 15, 2016	11.12	11.19	10.63	11.10	1,559,755	+0.11(+1.01%)
Mar 14, 2016	11.43	11.74	10.93	10.99	1,397,128	-0.63(-5.41%)
Mar 11, 2016	11.36	11.70	10.97	11.62	1,360,735	+0.48(+4.29%)
Mar 10, 2016	11.02	11.21	10.82	11.14	1,528,039	+0.08(+0.68%)
Mar 09, 2016	10.53	11.39	10.51	11.06	1,993,780	+0.64(+6.15%)
Mar 08, 2016	10.96	10.98	10.41	10.42	1,282,594	-0.55(-5.00%)
Mar 07, 2016	10.52	10.97	10.44	10.97	1,321,643	+0.44(+4.20%)
Mar 04, 2016	10.92	11.00	10.44	10.53	1,364,257	-0.34(-3.09%)
Mar 03, 2016	10.62	10.92	10.45	10.87	786,721	+0.35(+3.28%)
Mar 02, 2016	10.53	10.69	10.32	10.52	584,699	+0.01(+0.13%)

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.