Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	12.18	12.24	12.08	12.13	3,176,496	+0.01(+0.06%)
Jun 29, 2017	12.20	12.35	11.99	12.12	2,701,584	-0.01(-0.06%)
Jun 28, 2017	12.08	12.17	11.95	12.13	3,546,938	+0.12(+0.97%)
Jun 27, 2017	11.89	12.06	11.87	12.01	2,745,937	+0.15(+1.23%)
Jun 26, 2017	11.69	11.97	11.65	11.87	2,650,224	+0.24(+2.07%)
Jun 23, 2017		11.77		11.62	4,501,103	+0.07(+0.57%)
Jun 22, 2017	11.63	11.67	11.45	11.56	3,199,754	-0.08(-0.69%)
Jun 21, 2017	11.95	11.97	11.49	11.64	4,523,372	-0.34(-2.80%)
Jun 20, 2017	11.94	12.07	11.85	11.97	4,251,127	+0.01(+0.06%)
Jun 19, 2017	11.38	12.04	11.22	11.97	5,630,722	+0.66(+5.83%)
Jun 16, 2017	11.34	11.55	11.24	11.31	10,296,428	-0.24(-2.05%)
Jun 15, 2017	11.32	11.63	11.32	11.54	2,731,163	+0.15(+1.28%)
Jun 14, 2017	11.28	11.43	11.12	11.40	2,638,145	+0.06(+0.51%)
Jun 13, 2017	11.29	11.40	11.17	11.34	3,692,455	+0.07(+0.58%)
Jun 12, 2017	11.09	11.41	11.08	11.28	4,344,101	+0.16(+1.44%)
Jun 09, 2017	10.90	11.21	10.90	11.12	3,692,999	+0.25(+2.35%)
Jun 08, 2017	10.63	10.97	10.58	10.86	4,296,515	+0.20(+1.91%)
Jun 07, 2017	10.58	10.71	10.53	10.66	3,712,904	+0.15(+1.39%)
Jun 06, 2017	10.30	10.53	10.21	10.51	2,872,770	+0.12(+1.12%)
Jun 05, 2017	10.35	10.48	10.26	10.39	2,750,107	+0.04(+0.35%)
Jun 02, 2017	10.64	10.65	10.34	10.36	4,711,302	-0.30(-2.80%)
Jun 01, 2017	10.55	10.67	10.42	10.66	3,484,360	+0.15(+1.39%)
May 31, 2017	10.63	10.63	10.24	10.51	7,167,024	-0.07(-0.62%)
May 30, 2017	10.36	10.64	10.33	10.58	4,908,839	+0.14(+1.38%)
May 26, 2017	10.32	10.49	10.28	10.43	2,503,460	+0.06(+0.63%)
May 25, 2017	10.37	10.52	10.31	10.37	3,421,511	-0.01(-0.14%)
May 24, 2017	10.29	10.39	10.22	10.38	3,410,047	+0.12(+1.19%)
May 23, 2017	10.12	10.33	10.06	10.26	4,169,888	+0.12(+1.21%)
May 22, 2017	10.13	10.18	10.03	10.14	2,343,146	+0.09(+0.93%)
May 19, 2017	9.892	10.19	9.838	10.04	2,656,069	+0.17(+1.68%)
May 18, 2017	9.812	9.956	9.632	9.877	3,424,944	+0.05(+0.51%)
May 17, 2017	10.17	10.22	9.805	9.827	3,509,466	-0.56(-5.41%)
May 16, 2017	10.37	10.45	10.31	10.39	3,266,952	+0.01(+0.14%)
May 15, 2017	10.09	10.37	10.09	10.37	3,942,386	+0.29(+2.86%)
May 12, 2017	10.30	10.32	10.06	10.09	2,622,719	-0.25(-2.44%)
May 11, 2017	10.37	10.42	10.20	10.34	3,799,031	-0.09(-0.83%)
May 10, 2017	10.46	10.51	10.23	10.42	4,008,608	-0.09(-0.89%)
May 09, 2017	10.62	10.68	10.46	10.52	3,621,033	-0.10(-0.95%)
May 08, 2017	10.82	10.87	10.58	10.62	2,658,419	-0.17(-1.60%)
May 05, 2017	10.94	11.01	10.78	10.79	2,545,000	-0.13(-1.19%)
May 04, 2017	11.17	11.29	10.89	10.92	2,565,263	-0.21(-1.88%)
May 03, 2017	11.05	11.17	11.02	11.13	2,654,205	+0.03(+0.26%)
May 02, 2017	11.14	11.17	11.00	11.10	3,520,117	-0.03(-0.26%)
May 01, 2017	10.97	11.15	10.95	11.13	5,214,101	+0.18(+1.64%)
Apr 28, 2017	11.17	11.17	10.89	10.95	3,876,400	-0.25(-2.19%)
Apr 27, 2017	11.43	11.50	11.19	11.20	3,259,179	-0.23(-2.02%)
Apr 26, 2017	11.47	11.56	11.33	11.43	2,511,523	-0.01(-0.06%)
Apr 25, 2017	11.44	11.51	11.38	11.43	2,829,367	+0.08(+0.70%)
Apr 24, 2017	11.64	11.70	11.35	11.35	5,258,808	-0.01(-0.13%)
Apr 21, 2017	11.53	11.81	11.36	11.37	5,970,856	-0.17(-1.44%)
Apr 20, 2017	10.90	11.62	10.87	11.53	5,751,676	+0.65(+5.96%)
Apr 19, 2017	10.88	10.94	10.19	10.89	6,869,813	+0.04(+0.40%)
Apr 18, 2017	10.67	10.89	10.65	10.84	4,428,550	+0.09(+0.80%)
Apr 17, 2017	10.60	10.78	10.53	10.76	2,272,458	+0.18(+1.70%)
Apr 13, 2017	10.52	10.77	10.52	10.58	3,210,854	+0.01(+0.07%)
Apr 12, 2017	10.72	10.75	10.50	10.57	3,333,023	-0.16(-1.48%)
Apr 11, 2017	10.46	10.73	10.42	10.73	2,212,250	+0.19(+1.78%)
Apr 10, 2017	10.61	10.73	10.51	10.54	2,672,305	-0.04(-0.34%)
Apr 07, 2017	10.49	10.66	10.42	10.58	2,685,148	+0.04(+0.41%)
Apr 06, 2017	10.40	10.60	10.35	10.53	3,132,023	+0.14(+1.32%)
Apr 05, 2017	10.70	10.78	10.38	10.40	4,123,190	-0.22(-2.04%)
Apr 04, 2017	10.57	10.68	10.48	10.61	3,058,823	-0.01(-0.14%)

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.