Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.52	10.52	10.13	10.40	7,244,657	-0.06(-0.62%)
May 30, 2017	10.25	10.53	10.22	10.46	4,962,010	+0.14(+1.38%)
May 26, 2017	10.21	10.37	10.17	10.32	2,530,577	+0.06(+0.62%)
May 25, 2017	10.26	10.41	10.20	10.26	3,458,572	-0.01(-0.14%)
May 24, 2017	10.18	10.28	10.11	10.27	3,446,984	+0.12(+1.19%)
May 23, 2017	10.01	10.22	9.957	10.15	4,215,055	+0.12(+1.21%)
May 22, 2017	10.02	10.07	9.921	10.03	2,368,527	+0.09(+0.93%)
May 19, 2017	9.786	10.08	9.732	9.935	2,684,839	+0.16(+1.68%)
May 18, 2017	9.707	9.850	9.529	9.771	3,462,042	+0.05(+0.51%)
May 17, 2017	10.06	10.11	9.700	9.721	3,547,480	-0.56(-5.41%)
May 16, 2017	10.26	10.33	10.20	10.28	3,302,339	+0.01(+0.14%)
May 15, 2017	9.985	10.26	9.978	10.26	3,985,090	+0.29(+2.86%)
May 12, 2017	10.19	10.21	9.950	9.978	2,651,128	-0.25(-2.44%)
May 11, 2017	10.26	10.31	10.09	10.23	3,840,182	-0.09(-0.83%)
May 10, 2017	10.35	10.40	10.12	10.31	4,052,028	-0.09(-0.89%)
May 09, 2017	10.51	10.57	10.35	10.41	3,660,256	-0.10(-0.95%)
May 08, 2017	10.71	10.75	10.46	10.51	2,687,215	-0.17(-1.60%)
May 05, 2017	10.82	10.89	10.67	10.68	2,572,567	-0.13(-1.19%)
May 04, 2017	11.05	11.17	10.77	10.80	2,593,050	-0.21(-1.88%)
May 03, 2017	10.93	11.05	10.90	11.01	2,682,955	+0.03(+0.26%)
May 02, 2017	11.02	11.05	10.88	10.98	3,558,246	-0.03(-0.26%)
May 01, 2017	10.85	11.03	10.84	11.01	5,270,579	+0.18(+1.64%)
Apr 28, 2017	11.05	11.05	10.77	10.83	3,918,388	-0.24(-2.19%)
Apr 27, 2017	11.30	11.37	11.07	11.08	3,294,481	-0.23(-2.02%)
Apr 26, 2017	11.35	11.44	11.21	11.30	2,538,728	-0.01(-0.06%)
Apr 25, 2017	11.32	11.39	11.26	11.31	2,860,015	+0.08(+0.70%)
Apr 24, 2017	11.52	11.57	11.23	11.23	5,315,770	-0.01(-0.13%)
Apr 21, 2017	11.40	11.68	11.24	11.25	6,035,532	-0.16(-1.44%)
Apr 20, 2017	10.78	11.50	10.75	11.41	5,813,977	+0.64(+5.96%)
Apr 19, 2017	10.76	10.83	10.08	10.77	6,944,226	+0.04(+0.40%)
Apr 18, 2017	10.56	10.78	10.53	10.73	4,476,519	+0.09(+0.80%)
Apr 17, 2017	10.48	10.66	10.41	10.64	2,297,073	+0.18(+1.70%)
Apr 13, 2017	10.41	10.66	10.41	10.46	3,245,633	+0.01(+0.07%)
Apr 12, 2017	10.61	10.64	10.39	10.46	3,369,125	-0.16(-1.48%)
Apr 11, 2017	10.35	10.62	10.31	10.61	2,236,213	+0.19(+1.78%)
Apr 10, 2017	10.50	10.61	10.39	10.43	2,701,251	-0.04(-0.34%)
Apr 07, 2017	10.38	10.54	10.31	10.46	2,714,233	+0.04(+0.41%)
Apr 06, 2017	10.29	10.49	10.23	10.42	3,165,949	+0.14(+1.32%)
Apr 05, 2017	10.58	10.67	10.27	10.28	4,167,851	-0.21(-2.04%)
Apr 04, 2017	10.46	10.57	10.36	10.50	3,091,956	-0.01(-0.14%)
Apr 03, 2017	10.57	10.63	10.36	10.51	3,661,664	-0.01(-0.07%)
Mar 31, 2017	10.56	10.63	10.50	10.52	2,751,983	-0.08(-0.74%)
Mar 30, 2017	10.36	10.64	10.25	10.60	2,143,689	+0.25(+2.41%)
Mar 29, 2017	10.33	10.44	10.26	10.35	2,138,391	+0.01(+0.14%)
Mar 28, 2017	9.950	10.42	9.800	10.33	3,060,904	+0.36(+3.57%)
Mar 27, 2017	9.828	9.992	9.743	9.978	2,818,518	+0.01(+0.07%)
Mar 24, 2017	9.992	10.06	9.885	9.971	2,480,865	-0.03(-0.29%)
Mar 23, 2017	9.950	10.12	9.885	9.999	4,022,788	+0.08(+0.79%)
Mar 22, 2017	9.964	10.02	9.814	9.921	5,218,070	-0.10(-1.00%)
Mar 21, 2017	10.53	10.53	10.01	10.02	4,085,674	-0.46(-4.42%)
Mar 20, 2017	10.64	10.68	10.46	10.48	3,065,792	-0.20(-1.87%)
Mar 17, 2017	10.47	10.71	10.42	10.68	9,466,942	+0.25(+2.39%)
Mar 16, 2017	10.53	10.58	10.35	10.43	4,335,165	-0.01(-0.14%)
Mar 15, 2017	10.35	10.51	10.33	10.45	2,444,358	+0.14(+1.38%)
Mar 14, 2017	10.26	10.33	10.08	10.31	2,653,323	-0.04(-0.34%)
Mar 13, 2017	10.37	10.41	10.29	10.34	2,120,440	-0.01(-0.07%)
Mar 10, 2017	10.36	10.45	10.23	10.35	2,624,023	+0.04(+0.41%)
Mar 09, 2017	10.37	10.47	10.23	10.31	2,906,253	-0.04(-0.34%)
Mar 08, 2017	10.38	10.54	10.29	10.34	3,779,098	-0.02(-0.21%)
Mar 07, 2017	10.43	10.57	10.34	10.36	3,943,882	-0.04(-0.41%)
Mar 06, 2017	10.49	10.58	10.23	10.41	3,641,569	-0.22(-2.05%)
Mar 03, 2017	10.71	10.76	10.51	10.62	4,275,607	-0.02(-0.17%)
Mar 02, 2017	10.90	10.94	10.64	10.64	3,803,083	-0.29(-2.67%)

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.