Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.810	9.880	9.650	9.720	11,018,105	-0.33(-3.28%)
May 30, 2017	10.52	10.57	9.980	10.05	17,018,772	-0.70(-6.51%)
May 26, 2017	10.68	10.86	10.56	10.75	11,952,826	+0.12(+1.13%)
May 25, 2017	10.86	11.19	10.46	10.63	12,713,754	-0.33(-3.01%)
May 24, 2017	11.08	11.15	10.66	10.96	21,865,734	-0.22(-1.97%)
May 23, 2017	11.36	11.36	11.13	11.18	4,527,467	-0.10(-0.89%)
May 22, 2017	11.50	11.52	11.20	11.28	4,421,916	-0.04(-0.35%)
May 19, 2017	10.89	11.44	10.89	11.32	6,903,041	+0.52(+4.81%)
May 18, 2017	10.76	10.99	10.66	10.80	10,685,720	-0.03(-0.28%)
May 17, 2017	11.04	11.18	10.82	10.83	14,014,638	-0.32(-2.87%)
May 16, 2017	11.40	11.47	11.07	11.15	9,727,023	-0.17(-1.50%)
May 15, 2017	11.68	11.74	11.25	11.32	7,008,097	+0.04(+0.35%)
May 12, 2017	11.38	11.44	11.24	11.28	4,186,134	-0.07(-0.62%)
May 11, 2017	11.44	11.49	11.23	11.35	7,751,274	+0.01(+0.09%)
May 10, 2017	11.11	11.54	11.03	11.34	14,925,773	+0.38(+3.47%)
May 09, 2017	11.06	11.08	10.71	10.96	10,361,669	-0.18(-1.62%)
May 08, 2017	10.95	11.15	10.81	11.14	5,175,162	+0.18(+1.64%)
May 05, 2017	10.47	10.98	10.35	10.96	7,146,103	+0.56(+5.38%)
May 04, 2017	10.73	10.76	10.29	10.40	9,298,212	-0.45(-4.15%)
May 03, 2017	10.57	10.94	10.52	10.85	8,619,710	+0.26(+2.46%)
May 02, 2017	10.94	10.99	10.48	10.59	20,702,308	-0.07(-0.66%)
May 01, 2017	10.70	10.75	10.53	10.66	8,973,789	-0.04(-0.37%)
Apr 28, 2017	10.76	11.00	10.64	10.70	14,009,154	+0.05(+0.47%)
Apr 27, 2017	10.69	10.74	10.20	10.65	16,356,611	-0.17(-1.57%)
Apr 26, 2017	10.84	11.19	10.82	10.82	6,966,896	-0.16(-1.46%)
Apr 25, 2017	10.79	11.02	10.69	10.98	8,357,403	+0.17(+1.57%)
Apr 24, 2017	10.91	11.02	10.73	10.81	8,272,908	-0.03(-0.28%)
Apr 21, 2017	10.72	10.86	10.56	10.84	22,619,100	+0.11(+1.03%)
Apr 20, 2017	11.10	11.22	10.72	10.73	14,914,631	-0.30(-2.72%)
Apr 19, 2017	11.48	11.54	11.01	11.03	8,132,168	-0.47(-4.09%)
Apr 18, 2017	11.56	11.80	11.41	11.50	5,668,613	-0.21(-1.79%)
Apr 17, 2017	11.58	11.72	11.51	11.71	6,461,465	+0.11(+0.95%)
Apr 13, 2017	11.84	11.97	11.54	11.60	9,801,739	-0.18(-1.53%)
Apr 12, 2017	12.04	12.22	11.72	11.78	14,280,386	-0.28(-2.32%)
Apr 11, 2017	12.00	12.07	11.86	12.06	12,035,270	+0.04(+0.33%)
Apr 10, 2017	11.72	12.11	11.71	12.02	9,793,665	+0.41(+3.53%)
Apr 07, 2017	11.89	11.92	11.58	11.61	7,867,915	-0.22(-1.86%)
Apr 06, 2017	11.78	12.00	11.72	11.83	8,848,013	+0.18(+1.55%)
Apr 05, 2017	12.11	12.25	11.64	11.65	17,856,488	-0.27(-2.27%)
Apr 04, 2017	11.66	11.94	11.52	11.92	8,669,104	+0.28(+2.41%)
Apr 03, 2017	11.60	11.73	11.40	11.64	6,261,775	-0.07(-0.60%)
Mar 31, 2017	11.52	11.84	11.38	11.71	12,478,110	+0.20(+1.74%)
Mar 30, 2017	12.01	12.01	11.49	11.51	11,702,819	-0.37(-3.11%)
Mar 29, 2017	11.12	11.91	11.12	11.88	27,240,336	+0.76(+6.83%)
Mar 28, 2017	10.64	11.18	10.56	11.12	13,994,168	+0.53(+5.00%)
Mar 27, 2017	10.36	10.62	10.22	10.59	6,270,598	+0.04(+0.38%)
Mar 24, 2017	10.68	10.68	10.45	10.55	7,973,513	-0.10(-0.94%)
Mar 23, 2017	10.55	10.69	10.44	10.65	7,604,210	+0.10(+0.95%)
Mar 22, 2017	10.45	10.61	10.30	10.55	8,980,041	-0.03(-0.28%)
Mar 21, 2017	10.87	10.96	10.55	10.58	6,527,369	-0.24(-2.22%)
Mar 20, 2017	10.57	10.85	10.56	10.82	6,761,635	+0.13(+1.22%)
Mar 17, 2017	10.86	10.98	10.68	10.69	8,281,889	-0.11(-1.02%)
Mar 16, 2017	11.06	11.14	10.71	10.80	18,922,668	-0.23(-2.09%)
Mar 15, 2017	10.65	11.08	10.53	11.03	17,048,328	+0.71(+6.88%)
Mar 14, 2017	10.43	10.43	10.10	10.32	13,514,474	-0.32(-3.01%)
Mar 13, 2017	10.42	10.70	10.37	10.64	13,481,549	+0.28(+2.70%)
Mar 10, 2017	10.67	10.78	10.31	10.36	11,002,995	-0.15(-1.43%)
Mar 09, 2017	10.42	10.66	10.07	10.51	28,056,314	-0.01(-0.10%)
Mar 08, 2017	11.13	11.19	10.50	10.52	25,080,624	-0.73(-6.49%)
Mar 07, 2017	11.46	11.47	11.09	11.25	8,663,005	-0.19(-1.66%)
Mar 06, 2017	11.42	11.54	11.32	11.44	8,541,537	+0.00(+0.00%)
Mar 03, 2017	11.38	11.66	11.34	11.44	8,575,443	+0.04(+0.35%)
Mar 02, 2017	11.34	11.51	11.30	11.40	8,398,858	-0.16(-1.38%)

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.