Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.35	10.45	10.26	10.31	2,273,380	-0.01(-0.09%)
Jun 29, 2017	10.43	10.46	10.19	10.32	1,197,712	-0.10(-0.93%)
Jun 28, 2017	10.34	10.45	10.26	10.41	1,127,040	+0.19(+1.81%)
Jun 27, 2017	10.23	10.25	10.17	10.23	1,099,745	+0.03(+0.26%)
Jun 26, 2017	10.13	10.25	10.12	10.20	889,825	+0.09(+0.87%)
Jun 23, 2017	9.965	10.11	9.944	10.11	2,344,080	+0.15(+1.51%)
Jun 22, 2017	9.912	9.987	9.876	9.965	741,261	+0.11(+1.07%)
Jun 21, 2017	9.965	9.973	9.859	9.859	939,868	-0.11(-1.15%)
Jun 20, 2017	10.15	10.15	9.973	9.973	874,430	-0.24(-2.33%)
Jun 19, 2017	10.17	10.23	10.11	10.21	1,021,547	+0.09(+0.87%)
Jun 16, 2017	10.03	10.12	9.973	10.12	3,491,606	+0.04(+0.44%)
Jun 15, 2017	9.973	10.12	9.960	10.08	836,154	-0.04(-0.44%)
Jun 14, 2017	10.11	10.15	10.00	10.12	916,598	+0.02(+0.17%)
Jun 13, 2017	10.14	10.16	9.987	10.11	2,075,211	-0.08(-0.78%)
Jun 12, 2017	10.10	10.38	10.09	10.19	1,615,175	+0.12(+1.23%)
Jun 09, 2017	9.885	10.10	9.876	10.06	1,137,716	+0.19(+1.88%)
Jun 08, 2017	9.762	9.903	9.700	9.876	1,064,002	+0.12(+1.27%)
Jun 07, 2017	9.894	9.982	9.691	9.753	1,454,268	-0.13(-1.34%)
Jun 06, 2017	9.929	9.947	9.779	9.885	1,193,694	-0.09(-0.88%)
Jun 05, 2017	10.02	10.07	9.965	9.973	1,033,653	-0.04(-0.44%)
Jun 02, 2017	10.02	10.22	10.00	10.02	1,501,478	+0.01(+0.09%)
Jun 01, 2017	9.894	10.06	9.836	10.01	1,184,963	+0.14(+1.43%)
May 31, 2017	9.938	9.973	9.797	9.868	1,354,570	-0.07(-0.71%)
May 30, 2017	9.823	9.973	9.797	9.938	1,463,582	+0.09(+0.90%)
May 26, 2017	9.797	9.876	9.779	9.850	598,288	+0.04(+0.36%)
May 25, 2017	9.956	9.991	9.797	9.815	1,176,872	-0.10(-0.98%)
May 24, 2017	9.991	10.04	9.859	9.912	917,594	-0.05(-0.53%)
May 23, 2017	10.01	10.04	9.929	9.965	1,644,122	+0.01(+0.09%)
May 22, 2017	10.04	10.06	9.890	9.956	1,261,690	-0.03(-0.27%)
May 19, 2017	9.788	10.04	9.779	9.982	1,736,961	+0.22(+2.26%)
May 18, 2017	9.647	9.850	9.612	9.762	2,979,005	+0.11(+1.10%)
May 17, 2017	9.603	9.718	9.567	9.656	1,663,061	-0.16(-1.62%)
May 16, 2017	9.868	9.907	9.788	9.815	1,097,928	-0.06(-0.63%)
May 15, 2017	9.929	9.938	9.832	9.876	980,489	+0.07(+0.72%)
May 12, 2017	9.885	9.938	9.779	9.806	1,584,048	-0.11(-1.07%)
May 11, 2017	9.965	9.982	9.797	9.912	1,396,460	-0.10(-0.97%)
May 10, 2017	9.921	10.09	9.885	10.01	2,127,249	+0.09(+0.89%)
May 09, 2017	9.735	9.978	9.735	9.921	2,107,296	+0.19(+2.00%)
May 08, 2017	9.726	9.788	9.682	9.726	1,059,248	-0.03(-0.27%)
May 05, 2017	9.770	9.797	9.665	9.753	1,611,019	+0.06(+0.64%)
May 04, 2017	9.700	9.753	9.586	9.691	2,092,810	-0.01(-0.09%)
May 03, 2017	9.788	9.850	9.678	9.700	1,876,843	-0.16(-1.61%)
May 02, 2017	9.770	9.867	9.691	9.858	4,725,099	+0.08(+0.81%)
May 01, 2017	9.885	9.920	9.718	9.779	3,541,702	-0.11(-1.16%)
Apr 28, 2017	10.25	10.42	9.748	9.894	8,079,605	-1.26(-11.28%)
Apr 27, 2017	11.26	11.27	11.06	11.15	1,301,916	-0.08(-0.71%)
Apr 26, 2017	11.06	11.35	11.03	11.23	1,634,327	+0.17(+1.51%)
Apr 25, 2017	11.03	11.14	10.98	11.06	1,794,524	+0.15(+1.37%)
Apr 24, 2017	11.01	11.05	10.88	10.91	1,399,407	+0.07(+0.65%)
Apr 21, 2017	10.66	10.87	10.63	10.84	2,174,041	+0.17(+1.57%)
Apr 20, 2017	10.49	10.69	10.47	10.68	2,261,544	+0.24(+2.27%)
Apr 19, 2017	10.44	10.49	10.35	10.44	1,539,913	+0.05(+0.51%)
Apr 18, 2017	10.33	10.41	10.31	10.39	992,312	-0.03(-0.25%)
Apr 17, 2017	10.33	10.41	10.29	10.41	1,042,590	+0.12(+1.20%)
Apr 13, 2017	10.36	10.39	10.29	10.29	1,046,767	-0.09(-0.85%)
Apr 12, 2017	10.52	10.54	10.34	10.38	1,624,898	-0.08(-0.76%)
Apr 11, 2017	10.32	10.47	10.07	10.46	3,753,671	+0.15(+1.45%)
Apr 10, 2017	10.26	10.42	10.25	10.31	1,594,518	+0.05(+0.51%)
Apr 07, 2017	10.29	10.41	10.25	10.25	1,470,271	-0.05(-0.51%)
Apr 06, 2017	10.21	10.37	10.16	10.31	1,180,111	+0.11(+1.04%)
Apr 05, 2017	10.26	10.48	10.14	10.20	1,746,659	+0.03(+0.26%)
Apr 04, 2017	10.21	10.22	10.12	10.17	1,720,998	-0.04(-0.43%)

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.