Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.31	11.35	10.85	10.94	1,697,084	-0.29(-2.58%)
May 30, 2017	11.31	11.39	11.17	11.23	1,086,615	-0.10(-0.85%)
May 26, 2017	11.02	11.34	10.79	11.33	1,051,778	+0.30(+2.71%)
May 25, 2017	11.04	11.18	10.96	11.03	1,324,718	+0.03(+0.26%)
May 24, 2017	10.88	11.02	10.79	11.00	918,601	+0.20(+1.88%)
May 23, 2017	10.77	10.88	10.63	10.80	927,829	+0.07(+0.63%)
May 22, 2017	10.61	10.76	10.54	10.73	956,958	+0.15(+1.46%)
May 19, 2017	10.37	10.68	10.37	10.58	1,158,247	+0.12(+1.11%)
May 18, 2017	10.50	10.66	10.35	10.46	1,267,552	-0.05(-0.46%)
May 17, 2017	11.08	11.09	10.39	10.51	3,282,045	-0.75(-6.68%)
May 16, 2017	11.36	11.36	11.16	11.26	1,231,944	-0.02(-0.17%)
May 15, 2017	11.30	11.37	11.18	11.28	1,258,232	+0.02(+0.17%)
May 12, 2017	11.46	11.52	11.21	11.26	1,040,775	-0.22(-1.93%)
May 11, 2017	11.50	11.66	11.33	11.48	1,413,339	-0.06(-0.50%)
May 10, 2017	11.68	11.83	11.45	11.54	1,150,667	-0.02(-0.17%)
May 09, 2017	11.37	11.65	11.37	11.56	912,649	+0.24(+2.13%)
May 08, 2017	11.42	11.42	11.26	11.32	733,252	-0.12(-1.01%)
May 05, 2017	11.62	11.62	11.21	11.44	1,153,860	-0.11(-0.92%)
May 04, 2017	11.34	11.61	11.23	11.54	1,180,829	+0.22(+1.96%)
May 03, 2017	11.25	11.35	11.12	11.32	1,037,587	+0.02(+0.17%)
May 02, 2017	11.65	11.66	11.20	11.30	1,906,204	-0.37(-3.14%)
May 01, 2017	11.42	11.80	11.42	11.67	1,716,150	+0.30(+2.63%)
Apr 28, 2017	11.90	11.90	10.61	11.37	4,255,541	-0.53(-4.46%)
Apr 27, 2017	11.56	12.04	11.51	11.90	2,306,145	+0.34(+2.92%)
Apr 26, 2017	11.66	11.66	11.41	11.56	1,332,471	-0.12(-0.99%)
Apr 25, 2017	11.54	11.72	11.43	11.68	1,194,210	+0.21(+1.85%)
Apr 24, 2017	11.54	11.56	11.21	11.46	1,098,098	+0.14(+1.28%)
Apr 21, 2017	11.44	11.44	11.19	11.32	1,651,157	-0.14(-1.26%)
Apr 20, 2017	11.06	11.49	10.90	11.46	1,902,075	+0.49(+4.49%)
Apr 19, 2017	10.92	11.02	10.81	10.97	1,370,144	+0.14(+1.34%)
Apr 18, 2017	10.75	10.88	10.60	10.83	1,428,096	+0.02(+0.18%)
Apr 17, 2017	10.56	10.82	10.43	10.81	1,348,562	+0.29(+2.75%)
Apr 13, 2017	10.76	10.95	10.52	10.52	1,013,158	-0.30(-2.76%)
Apr 12, 2017	10.83	11.00	10.77	10.82	1,223,597	+0.01(+0.09%)
Apr 11, 2017	10.93	10.99	10.69	10.81	1,276,194	-0.18(-1.67%)
Apr 10, 2017	11.13	11.20	10.86	10.99	1,346,875	-0.12(-1.04%)
Apr 07, 2017	11.04	11.23	11.00	11.11	1,323,990	+0.06(+0.52%)
Apr 06, 2017	10.90	11.10	10.72	11.05	990,915	+0.20(+1.87%)
Apr 05, 2017	11.09	11.16	10.79	10.85	1,401,568	-0.21(-1.92%)
Apr 04, 2017	11.09	11.25	11.00	11.06	1,431,168	-0.10(-0.87%)
Apr 03, 2017	11.20	11.35	11.11	11.16	1,541,496	-0.03(-0.26%)
Mar 31, 2017	10.86	11.23	10.72	11.18	2,692,304	+0.30(+2.75%)
Mar 30, 2017	10.67	10.90	10.66	10.88	754,144	+0.18(+1.71%)
Mar 29, 2017	10.71	10.76	10.64	10.70	645,978	-0.06(-0.54%)
Mar 28, 2017	10.69	10.80	10.57	10.76	770,966	-0.01(-0.09%)
Mar 27, 2017	10.47	10.81	10.34	10.77	776,953	+0.20(+1.92%)
Mar 24, 2017	10.58	10.73	10.49	10.57	661,307	+0.09(+0.83%)
Mar 23, 2017	10.40	10.56	10.33	10.48	729,553	+0.08(+0.74%)
Mar 22, 2017	10.20	10.44	10.19	10.40	1,063,438	+0.18(+1.79%)
Mar 21, 2017	10.85	10.85	10.20	10.22	1,469,742	-0.62(-5.70%)
Mar 20, 2017	10.74	10.90	10.63	10.84	1,316,748	+0.14(+1.26%)
Mar 17, 2017	10.59	10.76	10.55	10.70	1,732,636	+0.14(+1.28%)
Mar 16, 2017	10.59	10.70	10.38	10.57	823,708	+0.06(+0.55%)
Mar 15, 2017	10.59	10.61	10.40	10.51	1,546,764	-0.01(-0.09%)
Mar 14, 2017	10.67	10.68	10.50	10.52	1,199,142	-0.15(-1.45%)
Mar 13, 2017	10.54	10.67	10.38	10.67	1,344,359	+0.16(+1.56%)
Mar 10, 2017	10.29	10.53	10.26	10.51	1,675,786	+0.33(+3.22%)
Mar 09, 2017	10.33	10.36	10.14	10.18	1,149,907	-0.18(-1.77%)
Mar 08, 2017	10.25	10.55	10.18	10.36	1,604,970	+0.10(+0.94%)
Mar 07, 2017	10.12	10.30	10.12	10.27	1,458,375	+0.14(+1.43%)
Mar 06, 2017	9.872	10.14	9.766	10.12	1,834,026	+0.23(+2.34%)
Mar 03, 2017	9.881	9.997	9.843	9.891	1,552,782	+0.00(+0.00%)
Mar 02, 2017	9.785	9.959	9.746	9.891	1,733,906	+0.10(+0.99%)

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.