Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.905	9.940	9.764	9.834	1,359,155	-0.07(-0.71%)
May 30, 2017	9.790	9.940	9.764	9.905	1,468,536	+0.09(+0.90%)
May 26, 2017	9.764	9.843	9.746	9.817	600,313	+0.04(+0.36%)
May 25, 2017	9.922	9.957	9.764	9.781	1,180,855	-0.10(-0.98%)
May 24, 2017	9.957	10.00	9.825	9.878	920,700	-0.05(-0.53%)
May 23, 2017	9.975	10.01	9.896	9.931	1,649,687	+0.01(+0.09%)
May 22, 2017	10.00	10.03	9.856	9.922	1,265,960	-0.03(-0.27%)
May 19, 2017	9.755	10.01	9.746	9.949	1,742,840	+0.22(+2.26%)
May 18, 2017	9.614	9.817	9.579	9.729	2,989,088	+0.11(+1.10%)
May 17, 2017	9.570	9.685	9.535	9.623	1,668,690	-0.16(-1.62%)
May 16, 2017	9.834	9.874	9.755	9.781	1,101,644	-0.06(-0.63%)
May 15, 2017	9.896	9.905	9.799	9.843	983,808	+0.07(+0.72%)
May 12, 2017	9.852	9.905	9.746	9.773	1,589,410	-0.11(-1.07%)
May 11, 2017	9.931	9.949	9.764	9.878	1,401,186	-0.10(-0.97%)
May 10, 2017	9.887	10.05	9.852	9.975	2,134,449	+0.09(+0.89%)
May 09, 2017	9.702	9.944	9.702	9.887	2,114,429	+0.19(+2.00%)
May 08, 2017	9.694	9.755	9.650	9.694	1,062,833	-0.03(-0.27%)
May 05, 2017	9.737	9.764	9.632	9.720	1,616,471	+0.06(+0.64%)
May 04, 2017	9.667	9.720	9.553	9.659	2,099,893	-0.01(-0.09%)
May 03, 2017	9.755	9.816	9.645	9.667	1,883,195	-0.16(-1.61%)
May 02, 2017	9.737	9.834	9.659	9.825	4,741,091	+0.08(+0.81%)
May 01, 2017	9.851	9.886	9.685	9.746	3,553,689	-0.11(-1.16%)
Apr 28, 2017	10.21	10.39	9.716	9.860	8,106,950	-1.25(-11.28%)
Apr 27, 2017	11.22	11.23	11.03	11.11	1,306,322	-0.08(-0.70%)
Apr 26, 2017	11.03	11.32	10.99	11.19	1,639,859	+0.17(+1.51%)
Apr 25, 2017	10.99	11.10	10.95	11.03	1,800,598	+0.15(+1.37%)
Apr 24, 2017	10.97	11.01	10.84	10.88	1,404,143	+0.07(+0.65%)
Apr 21, 2017	10.62	10.83	10.60	10.81	2,181,399	+0.17(+1.56%)
Apr 20, 2017	10.46	10.65	10.43	10.64	2,269,199	+0.24(+2.27%)
Apr 19, 2017	10.40	10.46	10.32	10.40	1,545,125	+0.05(+0.51%)
Apr 18, 2017	10.30	10.38	10.27	10.35	995,671	-0.03(-0.25%)
Apr 17, 2017	10.30	10.38	10.25	10.38	1,046,119	+0.12(+1.20%)
Apr 13, 2017	10.32	10.36	10.25	10.25	1,050,310	-0.09(-0.85%)
Apr 12, 2017	10.48	10.51	10.31	10.34	1,630,398	-0.08(-0.76%)
Apr 11, 2017	10.28	10.43	10.04	10.42	3,766,376	+0.15(+1.45%)
Apr 10, 2017	10.23	10.39	10.22	10.27	1,599,915	+0.05(+0.51%)
Apr 07, 2017	10.25	10.38	10.22	10.22	1,475,247	-0.05(-0.51%)
Apr 06, 2017	10.18	10.33	10.12	10.27	1,184,105	+0.11(+1.03%)
Apr 05, 2017	10.23	10.45	10.11	10.17	1,752,570	+0.03(+0.26%)
Apr 04, 2017	10.18	10.19	10.09	10.14	1,726,822	-0.04(-0.43%)
Apr 03, 2017	10.34	10.36	10.08	10.18	2,382,428	-0.18(-1.69%)
Mar 31, 2017	10.32	10.44	10.32	10.36	1,778,730	+0.02(+0.17%)
Mar 30, 2017	10.30	10.39	10.27	10.34	1,525,025	+0.06(+0.60%)
Mar 29, 2017	10.21	10.33	10.12	10.28	2,193,868	+0.07(+0.69%)
Mar 28, 2017	10.21	10.29	10.16	10.21	2,614,250	-0.04(-0.43%)
Mar 27, 2017	10.25	10.31	10.11	10.25	3,279,209	-0.10(-0.93%)
Mar 24, 2017	10.46	10.52	10.32	10.35	2,664,771	-0.10(-0.92%)
Mar 23, 2017	10.49	10.54	10.42	10.45	1,745,292	+0.03(+0.25%)
Mar 22, 2017	10.47	10.58	10.41	10.42	1,566,647	-0.10(-0.92%)
Mar 21, 2017	10.61	10.61	10.41	10.52	2,555,442	-0.04(-0.41%)
Mar 20, 2017	10.57	10.64	10.49	10.56	971,874	-0.03(-0.25%)
Mar 17, 2017	10.67	10.71	10.54	10.59	2,752,671	-0.02(-0.17%)
Mar 16, 2017	10.74	10.74	10.56	10.61	2,116,377	-0.05(-0.49%)
Mar 15, 2017	10.60	10.75	10.29	10.66	2,902,195	-0.11(-1.06%)
Mar 14, 2017	10.69	10.84	10.61	10.77	1,835,755	+0.04(+0.33%)
Mar 13, 2017		10.77	10.67	10.74	1,284,971	+0.07(+0.66%)
Mar 10, 2017	10.75	10.80	10.58	10.67	1,764,419	+0.02(+0.16%)
Mar 09, 2017	10.68	10.75	10.56	10.65	1,468,324	-0.07(-0.65%)
Mar 08, 2017	10.96	11.14	10.68	10.72	2,493,489	-0.03(-0.24%)
Mar 07, 2017	10.79	10.89	10.71	10.75	1,133,715	-0.06(-0.57%)
Mar 06, 2017	10.79	10.83	10.66	10.81	1,624,470	-0.07(-0.64%)
Mar 03, 2017	10.89	10.97	10.85	10.88	1,252,424	-0.04(-0.32%)
Mar 02, 2017	11.09	11.12	10.87	10.91	1,542,576	-0.20(-1.81%)

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.