Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.424	9.424	9.360	9.387	73,668	+0.02(+0.17%)
May 30, 2017	9.312	9.371	9.296	9.371	35,337	+0.06(+0.69%)
May 26, 2017	9.328	9.360	9.304	9.307	54,854	-0.01(-0.11%)
May 25, 2017	9.301	9.349	9.248	9.317	76,510	+0.02(+0.17%)
May 24, 2017	9.317	9.321	9.280	9.301	55,509	-0.01(-0.11%)
May 23, 2017	9.248	9.339	9.248	9.312	46,917	+0.02(+0.23%)
May 22, 2017	9.275	9.291	9.237	9.291	42,098	+0.07(+0.75%)
May 19, 2017	9.178	9.248	9.178	9.221	60,478	+0.05(+0.58%)
May 18, 2017	9.157	9.199	9.157	9.168	24,351	+0.02(+0.18%)
May 17, 2017	9.087	9.194	9.029	9.152	132,235	-0.05(-0.58%)
May 16, 2017	9.248	9.248	9.194	9.205	47,198	-0.02(-0.17%)
May 15, 2017	9.253	9.253	9.205	9.221	85,123	+0.02(+0.17%)
May 12, 2017	9.216	9.254	9.184	9.205	82,492	-0.04(-0.40%)
May 11, 2017	9.312	9.312	9.242	9.242	60,887	-0.03(-0.37%)
May 10, 2017	9.256	9.293	9.245	9.277	30,581	+0.01(+0.11%)
May 09, 2017	9.320	9.320	9.261	9.267	54,586	-0.05(-0.51%)
May 08, 2017	9.288	9.314	9.256	9.314	59,186	+0.06(+0.69%)
May 05, 2017	9.251	9.272	9.205	9.251	54,514	+0.01(+0.12%)
May 04, 2017	9.298	9.304	9.203	9.240	49,414	-0.07(-0.74%)
May 03, 2017	9.415	9.415	9.298	9.309	59,122	-0.09(-0.96%)
May 02, 2017	9.410	9.415	9.390	9.399	31,311	-0.01(-0.11%)
May 01, 2017	9.405	9.410	9.366	9.410	46,326	+0.03(+0.34%)
Apr 28, 2017	9.336	9.383	9.320	9.378	82,907	+0.04(+0.40%)
Apr 27, 2017	9.346	9.368	9.304	9.341	44,792	+0.00(+0.00%)
Apr 26, 2017	9.325	9.352	9.320	9.341	34,126	+0.02(+0.23%)
Apr 25, 2017	9.346	9.352	9.298	9.320	36,163	+0.02(+0.23%)
Apr 24, 2017	9.277	9.362	9.277	9.298	130,313	+0.06(+0.63%)
Apr 21, 2017	9.224	9.261	9.192	9.240	64,557	-0.01(-0.11%)
Apr 20, 2017	9.272	9.277	9.208	9.251	42,914	-0.05(-0.57%)
Apr 19, 2017	9.283	9.373	9.261	9.304	70,363	+0.05(+0.52%)
Apr 18, 2017	9.293	9.336	9.251	9.256	47,084	-0.04(-0.46%)
Apr 17, 2017	9.304	9.304	9.251	9.298	83,788	+0.02(+0.17%)
Apr 13, 2017	9.314	9.340	9.235	9.283	50,291	+0.01(+0.11%)
Apr 12, 2017	9.320	9.327	9.222	9.272	42,447	-0.04(-0.46%)
Apr 11, 2017	9.368	9.368	9.293	9.314	63,437	+0.02(+0.17%)
Apr 10, 2017	9.357	9.357	9.298	9.298	72,371	-0.06(-0.62%)
Apr 07, 2017	9.309	9.357	9.283	9.357	86,975	+0.08(+0.91%)
Apr 06, 2017	9.209	9.357	9.203	9.272	73,765	+0.06(+0.63%)
Apr 05, 2017	9.140	9.214	9.140	9.214	34,905	+0.11(+1.16%)
Apr 04, 2017	9.082	9.151	9.082	9.108	61,554	+0.00(+0.00%)
Apr 03, 2017	9.071	9.110	9.062	9.108	41,168	+0.02(+0.17%)
Mar 31, 2017	9.056	9.093	9.028	9.093	45,380	+0.07(+0.82%)
Mar 30, 2017	9.029	9.071	9.019	9.019	56,192	+0.00(+0.00%)
Mar 29, 2017	9.024	9.039	8.993	9.019	30,193	+0.02(+0.23%)
Mar 28, 2017	9.008	9.015	8.971	8.998	49,520	+0.02(+0.18%)
Mar 27, 2017	9.003	9.045	8.924	8.982	68,620	-0.02(-0.18%)
Mar 24, 2017	8.950	9.019	8.934	8.998	43,986	+0.05(+0.59%)
Mar 23, 2017	8.934	8.976	8.902	8.945	33,019	+0.04(+0.42%)
Mar 22, 2017	8.934	8.939	8.885	8.908	33,657	+0.01(+0.12%)
Mar 21, 2017	8.924	8.961	8.881	8.897	20,162	-0.01(-0.12%)
Mar 20, 2017	8.966	8.977	8.881	8.908	37,985	-0.02(-0.18%)
Mar 17, 2017	9.013	9.013	8.908	8.924	58,794	-0.08(-0.94%)
Mar 16, 2017	9.077	9.077	8.915	9.008	79,261	-0.03(-0.29%)
Mar 15, 2017	8.897	9.039	8.844	9.034	66,671	+0.14(+1.54%)
Mar 14, 2017	8.865	8.897	8.823	8.897	34,008	+0.02(+0.24%)
Mar 13, 2017	8.871	8.929	8.844	8.876	39,210	+0.03(+0.30%)
Mar 10, 2017	8.839	8.860	8.802	8.850	67,448	+0.02(+0.18%)
Mar 09, 2017	8.871	8.886	8.797	8.834	54,455	-0.04(-0.41%)
Mar 08, 2017	8.918	8.960	8.871	8.871	58,570	-0.08(-0.88%)
Mar 07, 2017	8.986	9.044	8.929	8.949	62,614	-0.03(-0.35%)
Mar 06, 2017	8.986	9.072	8.945	8.981	71,028	+0.02(+0.18%)
Mar 03, 2017	9.033	9.117	8.939	8.965	56,683	-0.06(-0.70%)
Mar 02, 2017	9.049	9.086	8.997	9.028	58,242	+0.01(+0.06%)

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.