Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.16	11.20	10.88	11.18	3,527,405	+0.01(+0.06%)
May 30, 2017	11.43	11.69	11.08	11.17	3,949,351	+0.11(+0.98%)
May 26, 2017	11.07	11.18	10.97	11.07	3,023,328	-0.02(-0.22%)
May 25, 2017	11.61	11.67	10.95	11.09	5,825,071	-0.39(-3.36%)
May 24, 2017	11.39	11.49	11.29	11.48	2,408,126	+0.06(+0.49%)
May 23, 2017	11.34	11.62	11.27	11.42	3,983,146	+0.18(+1.63%)
May 22, 2017	11.09	11.27	11.06	11.24	3,983,259	+0.16(+1.48%)
May 19, 2017	11.14	11.29	10.99	11.07	3,599,669	+0.04(+0.35%)
May 18, 2017	11.22	11.24	10.99	11.03	5,946,862	-0.32(-2.80%)
May 17, 2017	11.34	11.51	11.05	11.35	5,060,474	+0.01(+0.11%)
May 16, 2017	11.77	11.79	11.24	11.34	6,636,820	-0.35(-3.03%)
May 15, 2017	11.79	11.82	11.57	11.69	4,264,134	-0.02(-0.19%)
May 12, 2017	11.85	11.85	11.55	11.72	3,723,416	-0.15(-1.26%)
May 11, 2017	11.88	12.03	11.68	11.87	5,724,432	+0.12(+0.98%)
May 10, 2017	11.72	11.80	11.46	11.75	5,185,334	+0.07(+0.58%)
May 09, 2017	11.72	11.72	11.48	11.68	4,157,763	+0.01(+0.10%)
May 08, 2017	11.66	11.80	11.48	11.67	5,282,933	+0.24(+2.11%)
May 05, 2017	11.22	11.47	11.04	11.43	5,878,665	+0.26(+2.31%)
May 04, 2017	11.47	12.42	11.16	11.17	13,046,446	+0.05(+0.41%)
May 03, 2017	11.32	11.65	11.05	11.13	7,870,809	-0.27(-2.37%)
May 02, 2017	11.42	11.55	11.26	11.40	11,033,598	-0.02(-0.17%)
May 01, 2017	11.34	11.60	11.24	11.41	6,820,171	+0.11(+0.98%)
Apr 28, 2017	11.37	11.37	11.17	11.30	3,307,854	-0.07(-0.61%)
Apr 27, 2017	11.47	11.58	11.20	11.37	3,418,780	+0.03(+0.25%)
Apr 26, 2017	11.11	11.46	11.01	11.35	6,035,352	+0.39(+3.56%)
Apr 25, 2017	10.89	11.02	10.80	10.96	3,180,310	+0.12(+1.13%)
Apr 24, 2017	10.91	11.01	10.71	10.83	4,184,112	+0.05(+0.47%)
Apr 21, 2017	10.80	10.85	10.67	10.78	3,821,633	-0.02(-0.20%)
Apr 20, 2017	10.61	10.85	10.44	10.80	6,089,100	+0.52(+5.03%)
Apr 19, 2017	10.46	10.54	10.08	10.29	7,282,350	+0.45(+4.60%)
Apr 18, 2017	9.686	9.893	9.595	9.833	6,323,624	+0.06(+0.64%)
Apr 17, 2017	10.00	10.00	9.527	9.771	8,679,784	-0.13(-1.29%)
Apr 13, 2017	10.21	10.21	9.864	9.898	7,350,696	-0.33(-3.20%)
Apr 12, 2017	10.73	10.73	10.21	10.23	6,078,592	-0.46(-4.30%)
Apr 11, 2017	10.72	10.74	10.54	10.69	4,506,890	-0.03(-0.27%)
Apr 10, 2017	10.63	10.80	10.61	10.71	5,491,291	+0.13(+1.21%)
Apr 07, 2017	10.79	10.85	10.58	10.59	2,925,360	-0.20(-1.85%)
Apr 06, 2017	10.61	11.12	10.51	10.79	15,330,684	+0.21(+1.96%)
Apr 05, 2017	10.74	10.86	10.54	10.58	4,571,004	-0.11(-1.01%)
Apr 04, 2017	10.87	10.87	10.67	10.69	3,724,168	-0.22(-1.99%)
Apr 03, 2017	11.18	11.21	10.88	10.90	5,538,252	-0.28(-2.52%)
Mar 31, 2017	11.12	11.31	11.10	11.19	3,785,267	+0.04(+0.37%)
Mar 30, 2017	11.05	11.17	10.94	11.15	2,642,862	+0.13(+1.14%)
Mar 29, 2017	10.73	11.12	10.65	11.02	4,438,302	+0.30(+2.83%)
Mar 28, 2017	10.53	10.76	10.53	10.72	2,584,117	+0.17(+1.60%)
Mar 27, 2017	10.48	10.63	10.40	10.55	2,638,750	-0.07(-0.66%)
Mar 24, 2017	10.80	10.82	10.59	10.62	2,217,278	-0.08(-0.72%)
Mar 23, 2017	10.59	10.79	10.53	10.70	2,881,821	+0.06(+0.57%)
Mar 22, 2017	10.84	10.89	10.47	10.63	4,752,586	-0.22(-2.02%)
Mar 21, 2017	11.16	11.16	10.73	10.85	3,177,694	-0.27(-2.40%)
Mar 20, 2017	11.05	11.15	10.98	11.12	3,569,379	+0.07(+0.65%)
Mar 17, 2017	11.01	11.21	11.00	11.05	7,791,531	+0.05(+0.42%)
Mar 16, 2017	11.11	11.24	10.99	11.00	3,725,962	-0.05(-0.48%)
Mar 15, 2017	10.91	11.11	10.82	11.06	5,795,271	+0.29(+2.73%)
Mar 14, 2017	10.79	10.95	10.70	10.76	5,301,456	-0.13(-1.22%)
Mar 13, 2017	10.93	11.05	10.79	10.89	3,860,628	-0.04(-0.35%)
Mar 10, 2017	10.88	10.94	10.75	10.93	6,523,227	+0.13(+1.16%)
Mar 09, 2017	10.89	11.11	10.73	10.81	3,913,550	-0.17(-1.51%)
Mar 08, 2017	10.88	11.14	10.77	10.97	9,271,803	+0.18(+1.63%)
Mar 07, 2017	10.89	10.95	10.68	10.80	5,969,414	-0.12(-1.06%)
Mar 06, 2017	11.32	11.32	10.84	10.91	6,464,097	-0.53(-4.65%)
Mar 03, 2017	11.11	11.80	11.08	11.45	13,715,550	+0.42(+3.78%)
Mar 02, 2017	11.32	11.40	10.99	11.03	6,512,183	-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.