Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.350	9.475	9.240	9.450	220,613	+0.11(+1.18%)
May 30, 2017	9.260	9.370	9.230	9.340	281,765	+0.06(+0.65%)
May 26, 2017	9.280	9.320	9.090	9.280	227,069	+0.08(+0.87%)
May 25, 2017	9.360	9.403	9.180	9.200	203,082	-0.13(-1.39%)
May 24, 2017	9.410	9.550	9.235	9.330	217,834	-0.10(-1.06%)
May 23, 2017	9.520	9.540	9.310	9.430	139,649	-0.03(-0.32%)
May 22, 2017	9.450	9.590	9.410	9.460	237,038	+0.02(+0.21%)
May 19, 2017	9.210	9.470	9.123	9.440	163,331	+0.22(+2.39%)
May 18, 2017	9.370	9.420	9.200	9.220	211,275	-0.21(-2.23%)
May 17, 2017	9.260	9.560	9.080	9.430	328,610	+0.17(+1.84%)
May 16, 2017	9.240	9.350	9.200	9.260	292,634	+0.00(+0.00%)
May 15, 2017	9.320	9.520	9.250	9.260	196,201	-0.06(-0.64%)
May 12, 2017	9.420	9.420	9.100	9.320	695,788	-0.09(-0.96%)
May 11, 2017	9.840	9.840	9.330	9.410	271,590	+0.00(+0.00%)
May 10, 2017	9.420	9.520	9.380	9.410	151,782	-0.06(-0.63%)
May 09, 2017	9.550	9.580	9.440	9.470	376,148	-0.08(-0.84%)
May 08, 2017	9.200	9.880	9.080	9.550	465,147	+0.42(+4.60%)
May 05, 2017	9.360	9.360	9.020	9.130	327,304	-0.21(-2.25%)
May 04, 2017	10.41	10.65	9.140	9.340	450,921	-1.51(-13.92%)
May 03, 2017	10.94	10.96	10.79	10.85	197,341	-0.02(-0.18%)
May 02, 2017	10.93	11.02	10.83	10.87	186,320	-0.06(-0.55%)
May 01, 2017	10.90	11.01	10.78	10.93	224,856	+0.02(+0.18%)
Apr 28, 2017	10.93	10.94	10.71	10.91	173,317	-0.02(-0.18%)
Apr 27, 2017	10.95	10.98	10.89	10.93	126,179	+0.03(+0.28%)
Apr 26, 2017	10.86	11.09	10.86	10.90	270,791	+0.05(+0.46%)
Apr 25, 2017	11.03	11.11	10.84	10.85	206,692	-0.11(-1.00%)
Apr 24, 2017	10.91	11.08	10.89	10.96	213,256	+0.07(+0.64%)
Apr 21, 2017	11.02	11.04	10.81	10.89	165,699	-0.13(-1.18%)
Apr 20, 2017	11.05	11.27	10.98	11.02	154,778	+0.02(+0.18%)
Apr 19, 2017	10.94	11.07	10.87	11.00	355,886	+0.10(+0.92%)
Apr 18, 2017	10.65	11.04	10.65	10.90	232,078	+0.18(+1.68%)
Apr 17, 2017	11.14	11.26	10.68	10.72	281,006	-0.43(-3.86%)
Apr 13, 2017	11.26	11.31	11.09	11.15	121,862	-0.15(-1.33%)
Apr 12, 2017	11.43	11.44	11.26	11.30	88,362	-0.17(-1.48%)
Apr 11, 2017	11.29	11.54	11.19	11.47	135,834	+0.12(+1.06%)
Apr 10, 2017	11.17	11.44	11.10	11.35	125,543	+0.18(+1.61%)
Apr 07, 2017	11.19	11.27	11.10	11.17	189,445	-0.07(-0.62%)
Apr 06, 2017	11.16	11.41	11.10	11.24	154,682	+0.08(+0.72%)
Apr 05, 2017	11.30	11.45	11.05	11.16	141,253	-0.07(-0.62%)
Apr 04, 2017	11.11	11.26	11.01	11.23	198,707	+0.12(+1.08%)
Apr 03, 2017	11.71	11.71	11.08	11.11	194,306	-0.61(-5.20%)
Mar 31, 2017	11.63	11.84	11.62	11.72	210,297	+0.03(+0.26%)
Mar 30, 2017	11.49	11.79	11.49	11.69	198,710	+0.19(+1.65%)
Mar 29, 2017	11.37	11.64	11.37	11.50	216,026	+0.12(+1.05%)
Mar 28, 2017	11.52	11.60	11.37	11.38	202,354	-0.22(-1.90%)
Mar 27, 2017	11.75	11.90	11.53	11.60	237,332	-0.26(-2.19%)
Mar 24, 2017	11.94	11.97	11.80	11.86	123,796	-0.06(-0.50%)
Mar 23, 2017	11.95	12.10	11.87	11.92	176,853	-0.03(-0.25%)
Mar 22, 2017	11.99	12.05	11.81	11.95	154,884	-0.05(-0.42%)
Mar 21, 2017	12.13	12.19	11.91	12.00	171,067	-0.10(-0.83%)
Mar 20, 2017	12.17	12.22	11.99	12.10	170,467	-0.08(-0.66%)
Mar 17, 2017	12.11	12.22	11.96	12.18	334,447	+0.13(+1.08%)
Mar 16, 2017	12.02	12.20	11.92	12.05	102,377	+0.09(+0.75%)
Mar 15, 2017	11.76	12.00	11.69	11.96	183,252	+0.27(+2.31%)
Mar 14, 2017	11.76	11.76	11.50	11.69	90,385	-0.08(-0.68%)
Mar 13, 2017	12.02	12.02	11.76	11.77	80,569	-0.18(-1.51%)
Mar 10, 2017	12.00	12.12	11.93	11.95	131,267	+0.00(+0.00%)
Mar 09, 2017	12.23	12.38	11.88	11.95	131,839	-0.28(-2.29%)
Mar 08, 2017	12.15	12.40	12.12	12.23	127,456	+0.13(+1.07%)
Mar 07, 2017	12.27	12.28	12.10	12.10	110,851	-0.15(-1.22%)
Mar 06, 2017	12.34	12.34	12.11	12.25	107,613	-0.15(-1.21%)
Mar 03, 2017	12.51	12.52	12.28	12.40	151,607	-0.07(-0.56%)
Mar 02, 2017	12.64	12.64	12.39	12.47	117,361	-0.17(-1.34%)

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.