Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.26	11.34	11.25	11.31	2,866,429	+0.07(+0.64%)
May 30, 2017	11.23	11.35	11.17	11.23	1,288,204	-0.02(-0.20%)
May 26, 2017	11.42	11.42	11.20	11.26	1,044,699	-0.13(-1.12%)
May 25, 2017	11.46	11.55	11.35	11.38	2,636,945	-0.05(-0.44%)
May 24, 2017	11.43	11.55	11.40	11.43	1,876,590	+0.01(+0.10%)
May 23, 2017	11.47	11.54	11.42	11.42	2,476,202	+0.02(+0.15%)
May 22, 2017	11.33	11.45	11.31	11.41	2,396,819	+0.07(+0.64%)
May 19, 2017	11.21	11.37	11.15	11.33	2,759,419	+0.12(+1.09%)
May 18, 2017	11.12	11.25	11.00	11.21	4,727,644	+0.12(+1.10%)
May 17, 2017	11.09	11.20	11.06	11.09	3,980,754	+0.04(+0.35%)
May 16, 2017	11.13	11.15	11.01	11.05	1,563,054	-0.08(-0.70%)
May 15, 2017	11.01	11.27	11.01	11.13	2,786,163	+0.13(+1.16%)
May 12, 2017	10.90	11.07	10.87	11.00	5,300,528	+0.13(+1.18%)
May 11, 2017	10.72	10.92	10.63	10.87	2,644,978	+0.12(+1.14%)
May 10, 2017	10.61	10.78	10.59	10.75	2,454,367	+0.15(+1.42%)
May 09, 2017	10.67	10.72	10.55	10.60	1,925,765	-0.08(-0.73%)
May 08, 2017	10.68	10.76	10.59	10.68	2,397,050	-0.03(-0.31%)
May 05, 2017	10.59	10.72	10.57	10.71	1,868,834	+0.14(+1.37%)
May 04, 2017	10.49	10.60	10.43	10.57	3,172,632	+0.19(+1.88%)
May 03, 2017	10.68	10.70	10.26	10.37	2,919,537	-0.12(-1.14%)
May 02, 2017	10.69	10.71	10.46	10.49	2,952,641	-0.21(-1.94%)
May 01, 2017	10.70	10.77	10.63	10.70	2,206,407	-0.01(-0.05%)
Apr 28, 2017	10.80	10.81	10.65	10.71	1,604,849	-0.13(-1.16%)
Apr 27, 2017	10.85	10.92	10.81	10.83	1,235,449	-0.02(-0.15%)
Apr 26, 2017	10.92	10.95	10.83	10.85	2,082,607	-0.11(-1.04%)
Apr 25, 2017	10.90	11.01	10.87	10.96	2,445,340	+0.07(+0.65%)
Apr 24, 2017	11.11	11.13	10.77	10.89	2,485,026	-0.18(-1.63%)
Apr 21, 2017	11.09	11.11	11.04	11.07	1,926,326	-0.01(-0.05%)
Apr 20, 2017	11.09	11.12	11.02	11.08	1,826,276	-0.01(-0.05%)
Apr 19, 2017	11.09	11.15	11.06	11.08	2,073,550	-0.02(-0.15%)
Apr 18, 2017	11.02	11.11	11.01	11.10	1,768,841	+0.07(+0.64%)
Apr 17, 2017	10.91	11.04	10.90	11.03	2,606,549	+0.14(+1.25%)
Apr 13, 2017	10.99	11.03	10.84	10.89	3,078,029	-0.06(-0.55%)
Apr 12, 2017	11.01	11.03	10.90	10.95	3,028,973	-0.05(-0.50%)
Apr 11, 2017	10.96	11.02	10.91	11.01	1,842,740	+0.09(+0.80%)
Apr 10, 2017	10.90	10.95	10.85	10.92	2,218,877	+0.04(+0.35%)
Apr 07, 2017	10.77	10.89	10.73	10.88	3,101,400	+0.17(+1.58%)
Apr 06, 2017	10.65	10.77	10.61	10.71	5,226,356	+0.06(+0.56%)
Apr 05, 2017	10.66	10.75	10.62	10.65	3,765,665	-0.03(-0.31%)
Apr 04, 2017	10.78	10.83	10.65	10.68	2,501,504	-0.12(-1.11%)
Apr 03, 2017	10.83	10.89	10.76	10.80	3,571,664	-0.03(-0.25%)
Mar 31, 2017	10.81	10.89	10.77	10.83	5,970,252	+0.05(+0.51%)
Mar 30, 2017	10.74	10.79	10.65	10.78	2,564,563	+0.01(+0.05%)
Mar 29, 2017	10.75	10.80	10.69	10.77	1,990,516	+0.01(+0.05%)
Mar 28, 2017	10.67	10.77	10.57	10.77	3,423,587	+0.10(+0.97%)
Mar 27, 2017	10.61	10.75	10.59	10.66	3,087,413	+0.05(+0.51%)
Mar 24, 2017	10.57	10.66	10.51	10.61	2,885,537	+0.09(+0.88%)
Mar 23, 2017	10.39	10.63	10.32	10.51	2,656,107	+0.12(+1.15%)
Mar 22, 2017	10.33	10.40	10.21	10.39	3,668,839	+0.12(+1.17%)
Mar 21, 2017	10.35	10.38	10.19	10.27	4,361,712	-0.02(-0.21%)
Mar 20, 2017	10.35	10.41	10.25	10.30	3,340,205	-0.07(-0.68%)
Mar 17, 2017	10.28	10.38	10.22	10.37	2,833,481	+0.11(+1.12%)
Mar 16, 2017	10.21	10.35	10.19	10.25	4,499,042	+0.02(+0.16%)
Mar 15, 2017	10.02	10.27	10.01	10.24	5,245,221	+0.20(+2.01%)
Mar 14, 2017	9.931	10.07	9.910	10.03	18,959,364	-0.27(-2.59%)
Mar 13, 2017		10.40	10.27	10.30	1,700,044	+0.00(+0.00%)
Mar 10, 2017	10.35	10.45	10.20	10.30	1,574,075	+0.07(+0.64%)
Mar 09, 2017	10.37	10.45	10.19	10.24	1,338,444	-0.16(-1.57%)
Mar 08, 2017	10.63	10.63	10.39	10.40	1,251,731	-0.29(-2.75%)
Mar 07, 2017	10.66	10.74	10.62	10.69	1,292,455	-0.01(-0.10%)
Mar 06, 2017	10.74	10.78	10.63	10.71	1,420,133	-0.09(-0.81%)
Mar 03, 2017	10.79	10.79	10.65	10.79	1,072,954	+0.01(+0.05%)
Mar 02, 2017	10.78	10.88	10.74	10.79	1,167,292	+0.00(+0.00%)

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.