Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.19	11.22	10.91	11.21	3,518,746	+0.01(+0.06%)
May 30, 2017	11.46	11.72	11.11	11.20	3,939,656	+0.11(+0.98%)
May 26, 2017	11.10	11.21	11.00	11.09	3,015,907	-0.02(-0.22%)
May 25, 2017	11.63	11.70	10.97	11.12	5,810,771	-0.39(-3.36%)
May 24, 2017	11.42	11.52	11.32	11.50	2,402,214	+0.06(+0.48%)
May 23, 2017	11.37	11.65	11.30	11.45	3,973,369	+0.18(+1.63%)
May 22, 2017	11.11	11.30	11.09	11.26	3,973,481	+0.16(+1.48%)
May 19, 2017	11.16	11.32	11.02	11.10	3,590,832	+0.04(+0.35%)
May 18, 2017	11.24	11.26	11.02	11.06	5,932,264	-0.32(-2.80%)
May 17, 2017	11.37	11.54	11.08	11.38	5,048,052	+0.01(+0.11%)
May 16, 2017	11.80	11.81	11.27	11.37	6,620,528	-0.35(-3.03%)
May 15, 2017	11.82	11.85	11.60	11.72	4,253,666	-0.02(-0.18%)
May 12, 2017	11.88	11.88	11.58	11.74	3,714,276	-0.15(-1.26%)
May 11, 2017	11.91	12.06	11.71	11.89	5,710,380	+0.12(+0.98%)
May 10, 2017	11.74	11.83	11.49	11.78	5,172,606	+0.07(+0.58%)
May 09, 2017	11.75	11.75	11.51	11.71	4,147,557	+0.01(+0.10%)
May 08, 2017	11.69	11.83	11.50	11.70	5,269,964	+0.24(+2.11%)
May 05, 2017	11.24	11.50	11.06	11.46	5,864,234	+0.26(+2.31%)
May 04, 2017	11.50	12.45	11.19	11.20	13,014,420	+0.05(+0.41%)
May 03, 2017	11.34	11.68	11.08	11.15	7,851,488	-0.27(-2.37%)
May 02, 2017	11.45	11.57	11.28	11.42	11,006,512	-0.02(-0.17%)
May 01, 2017	11.36	11.62	11.27	11.44	6,803,429	+0.11(+0.98%)
Apr 28, 2017	11.39	11.39	11.20	11.33	3,299,734	-0.07(-0.61%)
Apr 27, 2017	11.50	11.60	11.23	11.40	3,410,388	+0.03(+0.25%)
Apr 26, 2017	11.14	11.49	11.04	11.37	6,020,536	+0.39(+3.56%)
Apr 25, 2017	10.91	11.05	10.83	10.98	3,172,503	+0.12(+1.13%)
Apr 24, 2017	10.93	11.04	10.74	10.86	4,173,841	+0.05(+0.47%)
Apr 21, 2017	10.83	10.87	10.69	10.81	3,812,252	-0.02(-0.20%)
Apr 20, 2017	10.64	10.88	10.47	10.83	6,074,152	+0.52(+5.03%)
Apr 19, 2017	10.48	10.56	10.10	10.31	7,264,473	+0.45(+4.60%)
Apr 18, 2017	9.710	9.918	9.618	9.857	6,308,101	+0.06(+0.64%)
Apr 17, 2017	10.03	10.03	9.551	9.795	8,658,477	-0.13(-1.29%)
Apr 13, 2017	10.24	10.24	9.889	9.923	7,332,652	-0.33(-3.20%)
Apr 12, 2017	10.76	10.76	10.24	10.25	6,063,670	-0.46(-4.30%)
Apr 11, 2017	10.75	10.77	10.56	10.71	4,495,826	-0.03(-0.27%)
Apr 10, 2017	10.65	10.83	10.64	10.74	5,477,811	+0.13(+1.21%)
Apr 07, 2017	10.82	10.88	10.61	10.61	2,918,179	-0.20(-1.85%)
Apr 06, 2017	10.63	11.15	10.54	10.81	15,293,050	+0.21(+1.96%)
Apr 05, 2017	10.77	10.89	10.56	10.61	4,559,783	-0.11(-1.01%)
Apr 04, 2017	10.90	10.90	10.70	10.71	3,715,026	-0.22(-1.99%)
Apr 03, 2017	11.21	11.24	10.90	10.93	5,524,657	-0.28(-2.52%)
Mar 31, 2017	11.15	11.34	11.12	11.21	3,775,975	+0.04(+0.37%)
Mar 30, 2017	11.08	11.19	10.97	11.17	2,636,374	+0.13(+1.14%)
Mar 29, 2017	10.75	11.14	10.68	11.05	4,427,407	+0.30(+2.83%)
Mar 28, 2017	10.56	10.79	10.56	10.74	2,577,774	+0.17(+1.60%)
Mar 27, 2017	10.51	10.65	10.43	10.57	2,632,272	-0.07(-0.66%)
Mar 24, 2017	10.83	10.84	10.61	10.64	2,211,835	-0.08(-0.72%)
Mar 23, 2017	10.62	10.82	10.56	10.72	2,874,747	+0.06(+0.57%)
Mar 22, 2017	10.87	10.92	10.49	10.66	4,740,919	-0.22(-2.02%)
Mar 21, 2017	11.19	11.19	10.76	10.88	3,169,893	-0.27(-2.40%)
Mar 20, 2017	11.08	11.18	11.01	11.15	3,560,617	+0.07(+0.65%)
Mar 17, 2017	11.04	11.24	11.03	11.08	7,772,405	+0.05(+0.42%)
Mar 16, 2017	11.14	11.27	11.02	11.03	3,716,816	-0.05(-0.48%)
Mar 15, 2017	10.94	11.14	10.85	11.08	5,781,045	+0.29(+2.73%)
Mar 14, 2017	10.82	10.97	10.73	10.79	5,288,442	-0.13(-1.22%)
Mar 13, 2017	10.96	11.08	10.82	10.92	3,851,151	-0.04(-0.35%)
Mar 10, 2017	10.90	10.97	10.77	10.96	6,507,214	+0.13(+1.16%)
Mar 09, 2017	10.91	11.14	10.76	10.83	3,903,943	-0.17(-1.51%)
Mar 08, 2017	10.91	11.16	10.80	11.00	9,249,043	+0.18(+1.63%)
Mar 07, 2017	10.91	10.97	10.71	10.83	5,954,761	-0.12(-1.06%)
Mar 06, 2017	11.34	11.34	10.87	10.94	6,448,229	-0.53(-4.65%)
Mar 03, 2017	11.14	11.83	11.11	11.47	13,681,882	+0.42(+3.78%)
Mar 02, 2017	11.35	11.43	11.02	11.06	6,496,197	-0.34(-2.99%)

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.