Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.252	9.332	9.179	9.179	17,329	-0.12(-1.29%)
May 27, 2016	9.332	9.299	9.299	9.299	3,157	-0.01(-0.12%)
May 26, 2016	9.259	9.354	9.252	9.310	29,509	+0.04(+0.47%)
May 25, 2016	9.193	9.288	9.186	9.266	8,259	+0.12(+1.35%)
May 24, 2016	9.135	9.208	9.106	9.142	17,588	+0.03(+0.32%)
May 23, 2016	9.113	9.135	9.106	9.113	4,461	+0.06(+0.64%)
May 20, 2016	9.040	9.135	9.040	9.055	14,030	-0.01(-0.12%)
May 19, 2016	9.040	9.120	9.038	9.066	23,132	+0.01(+0.12%)
May 18, 2016	9.135	9.150	9.055	9.055	10,766	-0.04(-0.48%)
May 17, 2016	9.069	9.132	9.069	9.099	18,076	+0.01(+0.08%)
May 16, 2016	9.273	9.273	9.091	9.091	12,097	-0.13(-1.42%)
May 13, 2016	9.237	9.270	9.208	9.222	4,741	+0.03(+0.32%)
May 12, 2016	9.295	9.295	9.157	9.193	15,921	+0.01(+0.16%)
May 11, 2016	9.222	9.222	9.179	9.179	4,068	-0.01(-0.15%)
May 10, 2016	9.163	9.204	9.163	9.192	8,826	+0.02(+0.19%)
May 09, 2016	9.149	9.192	9.149	9.175	7,024	+0.06(+0.69%)
May 06, 2016	9.083	9.167	9.083	9.112	13,819	-0.04(-0.40%)
May 05, 2016	9.059	9.149	9.020	9.149	15,049	+0.09(+1.04%)
May 04, 2016	8.967	9.062	8.967	9.054	7,127	+0.03(+0.32%)
May 03, 2016	9.030	9.040	8.934	9.025	7,665	+0.03(+0.32%)
May 02, 2016	8.982	9.025	8.945	8.996	26,828	+0.05(+0.57%)
Apr 29, 2016	8.822	8.967	8.822	8.945	14,160	+0.10(+1.15%)
Apr 28, 2016	8.945	8.945	8.807	8.844	18,568	-0.08(-0.85%)
Apr 27, 2016	8.916	8.945	8.829	8.920	21,194	+0.04(+0.45%)
Apr 26, 2016	8.844	8.887	8.822	8.880	7,478	+0.01(+0.08%)
Apr 25, 2016	8.851	8.895	8.810	8.873	8,127	+0.04(+0.49%)
Apr 22, 2016	8.815	8.873	8.800	8.829	5,951	-0.01(-0.16%)
Apr 21, 2016	8.829	8.865	8.793	8.844	4,799	-0.02(-0.25%)
Apr 20, 2016	8.902	8.902	8.865	8.865	840	-0.03(-0.33%)
Apr 19, 2016	8.851	8.902	8.829	8.895	10,599	+0.01(+0.08%)
Apr 18, 2016	8.858	8.916	8.851	8.887	11,041	+0.01(+0.08%)
Apr 15, 2016	8.800	8.880	8.778	8.880	13,710	+0.04(+0.49%)
Apr 14, 2016	8.800	8.836	8.800	8.836	10,194	+0.01(+0.08%)
Apr 13, 2016	8.815	8.872	8.735	8.829	55,298	+0.02(+0.26%)
Apr 12, 2016	9.088	9.088	8.792	8.806	84,558	-0.32(-3.55%)
Apr 11, 2016	9.168	9.168	9.074	9.130	19,227	-0.00(-0.02%)
Apr 08, 2016	9.071	9.146	9.071	9.132	18,624	+0.07(+0.72%)
Apr 07, 2016	9.023	9.139	9.009	9.067	19,711	+0.02(+0.24%)
Apr 06, 2016	9.077	9.088	9.045	9.045	13,369	+0.00(+0.00%)
Apr 05, 2016	9.038	9.092	9.005	9.045	11,323	+0.03(+0.36%)
Apr 04, 2016	8.958	9.022	8.958	9.013	7,571	+0.03(+0.36%)
Apr 01, 2016	8.980	8.999	8.965	8.980	13,569	+0.01(+0.08%)
Mar 31, 2016	8.980	8.987	8.954	8.973	17,524	+0.04(+0.40%)
Mar 30, 2016	8.973	8.973	8.922	8.937	7,483	-0.06(-0.63%)
Mar 29, 2016	9.009	9.009	8.965	8.993	10,508	+0.02(+0.23%)
Mar 28, 2016	8.987	8.994	8.958	8.973	27,316	-0.02(-0.24%)
Mar 24, 2016	9.002	8.994	8.994	8.994	20,729	-0.03(-0.32%)
Mar 23, 2016	9.038	9.038	8.994	9.023	9,958	+0.02(+0.24%)
Mar 22, 2016	9.031	9.038	8.986	9.002	8,413	+0.02(+0.24%)
Mar 21, 2016	9.046	9.052	8.965	8.980	28,255	-0.04(-0.40%)
Mar 18, 2016	9.052	9.117	9.016	9.016	25,974	-0.10(-1.11%)
Mar 17, 2016	9.161	9.168	9.045	9.117	6,536	-0.05(-0.55%)
Mar 16, 2016	9.124	9.175	9.117	9.168	5,812	+0.05(+0.56%)
Mar 15, 2016	9.168	9.168	9.103	9.117	13,532	-0.03(-0.32%)
Mar 14, 2016	9.226	9.226	9.146	9.146	9,260	-0.04(-0.39%)
Mar 11, 2016	9.385	9.392	9.154	9.183	30,407	-0.14(-1.46%)
Mar 10, 2016	9.235	9.326	9.235	9.319	17,528	+0.09(+0.94%)
Mar 09, 2016	9.240	9.240	9.218	9.232	12,207	-0.00(-0.04%)
Mar 08, 2016	9.247	9.254	9.236	9.236	11,343	+0.02(+0.19%)
Mar 07, 2016	9.268	9.268	9.218	9.218	6,018	-0.01(-0.16%)
Mar 04, 2016	9.268	9.268	9.232	9.232	8,928	-0.03(-0.31%)
Mar 03, 2016	9.196	9.261	9.182	9.261	6,105	+0.16(+1.74%)
Mar 02, 2016	9.052	9.153	9.030	9.103	31,463	-0.11(-1.17%)

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.