Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	11.23	11.25	11.12	11.17	4,059,737	-0.10(-0.85%)
Jun 29, 2017	11.26	11.41	11.11	11.26	5,556,344	+0.31(+2.80%)
Jun 28, 2017	10.94	11.05	10.84	10.96	1,668,549	+0.11(+1.05%)
Jun 27, 2017	10.54	10.97	10.54	10.84	3,631,034	+0.32(+2.99%)
Jun 26, 2017	10.22	10.56	10.20	10.53	2,052,128	+0.32(+3.17%)
Jun 23, 2017	10.38	10.46	10.18	10.20	6,869,045	-0.11(-1.10%)
Jun 22, 2017	10.16	10.53	10.16	10.32	3,190,848	+0.17(+1.64%)
Jun 21, 2017	10.13	10.20	10.06	10.15	3,494,247	+0.10(+0.96%)
Jun 20, 2017	10.13	10.17	9.953	10.06	4,651,239	-0.08(-0.78%)
Jun 19, 2017	10.20	10.26	10.07	10.13	3,098,031	+0.03(+0.26%)
Jun 16, 2017	10.29	10.29	9.959	10.11	3,298,361	-0.16(-1.53%)
Jun 15, 2017	10.09	10.29	10.02	10.27	4,487,875	+0.12(+1.21%)
Jun 14, 2017	10.13	10.17	9.924	10.14	2,889,185	+0.02(+0.17%)
Jun 13, 2017	10.04	10.30	9.793	10.13	3,892,761	+0.11(+1.14%)
Jun 12, 2017	10.06	10.27	9.959	10.01	2,579,244	+0.00(+0.00%)
Jun 09, 2017	10.15	10.25	9.902	10.01	4,742,985	-0.15(-1.46%)
Jun 08, 2017	10.22	10.33	10.11	10.16	2,091,219	-0.07(-0.68%)
Jun 07, 2017	10.27	10.28	10.10	10.23	2,054,415	+0.01(+0.09%)
Jun 06, 2017	10.00	10.32	9.871	10.22	1,928,013	+0.21(+2.10%)
Jun 05, 2017	9.941	10.12	9.898	10.01	1,171,107	+0.08(+0.79%)
Jun 02, 2017	9.924	10.13	9.871	9.933	2,038,067	-0.04(-0.44%)
Jun 01, 2017	9.845	10.15	9.766	9.976	5,158,970	+0.20(+2.06%)
May 31, 2017	10.06	10.10	9.731	9.775	4,203,171	-0.31(-3.04%)
May 30, 2017	10.31	10.34	10.07	10.08	1,829,303	-0.28(-2.70%)
May 26, 2017	10.26	10.38	10.22	10.36	1,723,178	+0.11(+1.02%)
May 25, 2017	10.19	10.26	10.07	10.26	2,460,766	+0.11(+1.12%)
May 24, 2017	10.26	10.27	10.13	10.14	1,271,629	-0.05(-0.51%)
May 23, 2017	10.19	10.25	9.784	10.20	5,907,732	+0.04(+0.43%)
May 22, 2017	10.36	10.42	10.14	10.15	2,707,018	-0.25(-2.36%)
May 19, 2017	10.28	10.47	10.24	10.40	3,240,647	+0.21(+2.06%)
May 18, 2017	10.21	10.41	10.09	10.19	2,870,114	-0.13(-1.27%)
May 17, 2017	10.32	10.40	10.17	10.32	3,465,789	-0.20(-1.91%)
May 16, 2017	10.76	10.80	10.43	10.52	2,841,274	-0.22(-2.04%)
May 15, 2017	10.76	10.93	10.69	10.74	2,620,074	+0.00(+0.00%)
May 12, 2017	10.77	10.80	10.60	10.74	1,788,876	-0.10(-0.89%)
May 11, 2017	10.90	11.05	10.76	10.83	3,100,987	-0.11(-0.96%)
May 10, 2017	10.90	11.01	10.82	10.94	966,177	+0.02(+0.16%)
May 09, 2017	11.02	11.05	10.90	10.92	1,485,741	-0.08(-0.72%)
May 08, 2017	10.84	11.00	10.72	11.00	2,311,371	+0.15(+1.37%)
May 05, 2017	10.97	10.97	10.82	10.85	1,996,383	-0.09(-0.80%)
May 04, 2017	10.94	11.02	10.87	10.94	2,022,164	+0.04(+0.40%)
May 03, 2017	11.16	11.20	10.83	10.90	2,885,268	-0.33(-2.96%)
May 02, 2017	11.21	11.28	11.00	11.23	1,808,424	+0.03(+0.23%)
May 01, 2017	11.21	11.30	11.07	11.20	1,939,190	+0.05(+0.47%)
Apr 28, 2017	11.40	11.41	10.99	11.15	3,428,041	-0.32(-2.75%)
Apr 27, 2017	11.86	11.86	11.38	11.46	3,163,913	-0.21(-1.80%)
Apr 26, 2017	11.62	12.17	11.32	11.67	5,901,499	+0.18(+1.60%)
Apr 25, 2017	11.42	11.51	11.28	11.49	2,381,985	+0.18(+1.62%)
Apr 24, 2017	11.42	11.46	11.28	11.31	1,524,431	+0.15(+1.33%)
Apr 21, 2017	11.41	11.43	11.04	11.16	2,410,522	-0.26(-2.30%)
Apr 20, 2017	10.83	11.51	10.83	11.42	4,570,095	+0.61(+5.67%)
Apr 19, 2017	10.80	10.92	10.73	10.81	2,620,186	+0.07(+0.65%)
Apr 18, 2017	10.73	10.83	10.55	10.74	1,697,958	-0.04(-0.32%)
Apr 17, 2017	10.50	10.78	10.50	10.77	3,659,074	+0.29(+2.75%)
Apr 13, 2017	10.59	10.71	10.41	10.48	3,048,690	-0.15(-1.40%)
Apr 12, 2017	10.78	10.83	10.55	10.63	2,128,471	-0.14(-1.30%)
Apr 11, 2017	10.73	10.81	10.59	10.77	2,024,886	+0.02(+0.16%)
Apr 10, 2017	10.75	10.95	10.66	10.76	2,213,552	-0.19(-1.76%)
Apr 07, 2017	10.87	11.01	10.79	10.95	1,663,358	+0.02(+0.16%)
Apr 06, 2017	10.69	11.01	10.44	10.93	3,310,455	+0.23(+2.13%)
Apr 05, 2017	11.01	11.15	10.67	10.70	3,008,766	-0.24(-2.16%)
Apr 04, 2017	11.19	11.35	10.90	10.94	2,934,298	-0.38(-3.33%)

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.