Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.700	9.930	9.660	9.880	763,715	+0.22(+2.28%)
May 27, 2016	9.760	9.660	9.660	9.660	953,600	-0.21(-2.13%)
May 26, 2016	9.780	9.925	9.750	9.870	477,796	+0.14(+1.44%)
May 25, 2016	9.690	9.930	9.640	9.730	701,040	+0.11(+1.14%)
May 24, 2016	9.590	9.750	9.520	9.620	579,308	+0.14(+1.48%)
May 23, 2016	9.450	9.590	9.310	9.480	812,255	-0.26(-2.67%)
May 20, 2016	9.790	9.910	9.700	9.740	621,944	+0.04(+0.41%)
May 19, 2016	9.830	9.870	9.600	9.700	663,063	-0.23(-2.32%)
May 18, 2016	10.12	10.16	9.840	9.930	809,940	-0.41(-3.97%)
May 17, 2016	10.45	10.56	10.25	10.34	860,752	-0.13(-1.24%)
May 16, 2016	10.45	10.69	10.45	10.47	718,824	+0.09(+0.87%)
May 13, 2016	10.63	10.76	10.38	10.38	1,016,324	-0.51(-4.68%)
May 12, 2016	10.54	10.98	10.42	10.89	1,352,307	+0.30(+2.83%)
May 11, 2016	10.69	10.84	10.45	10.59	851,874	+0.08(+0.76%)
May 10, 2016	10.18	10.51	10.15	10.51	621,021	+0.48(+4.79%)
May 09, 2016	10.26	10.28	9.800	10.03	1,056,393	-0.30(-2.90%)
May 06, 2016	10.11	10.45	9.980	10.33	598,804	+0.18(+1.77%)
May 05, 2016	10.39	10.44	10.08	10.15	644,121	-0.23(-2.22%)
May 04, 2016	10.56	10.60	10.33	10.38	786,233	-0.29(-2.72%)
May 03, 2016	10.75	10.83	10.60	10.67	933,595	-0.32(-2.91%)
May 02, 2016	10.90	11.06	10.87	10.99	835,593	-0.10(-0.90%)
Apr 29, 2016	10.89	11.12	10.86	11.09	1,367,403	+0.36(+3.36%)
Apr 28, 2016	11.13	11.19	10.69	10.73	907,543	-0.40(-3.59%)
Apr 27, 2016	11.06	11.19	10.94	11.13	602,247	+0.08(+0.72%)
Apr 26, 2016	10.90	11.16	10.84	11.05	615,577	+0.29(+2.70%)
Apr 25, 2016	11.60	11.67	10.69	10.76	1,294,083	-0.44(-3.93%)
Apr 22, 2016	10.84	11.37	10.83	11.20	1,868,234	+0.21(+1.91%)
Apr 21, 2016	10.50	11.16	10.39	10.99	2,260,486	+0.50(+4.77%)
Apr 20, 2016	10.56	10.68	10.46	10.49	915,109	-0.28(-2.60%)
Apr 19, 2016	10.45	10.83	10.42	10.77	787,593	+0.30(+2.87%)
Apr 18, 2016	10.43	10.66	10.33	10.47	821,976	-0.19(-1.78%)
Apr 15, 2016	10.63	10.74	10.47	10.66	1,282,393	-0.02(-0.19%)
Apr 14, 2016	10.87	10.90	10.64	10.68	1,233,563	-0.11(-1.02%)
Apr 13, 2016	11.02	11.10	10.74	10.79	2,466,766	+0.13(+1.22%)
Apr 12, 2016	10.43	10.72	10.21	10.66	1,507,694	+0.30(+2.90%)
Apr 11, 2016	10.54	10.66	10.35	10.36	1,033,233	-0.07(-0.67%)
Apr 08, 2016	10.58	10.59	10.36	10.43	1,006,130	+0.35(+3.47%)
Apr 07, 2016	10.14	10.27	9.990	10.08	898,971	-0.03(-0.30%)
Apr 06, 2016	10.34	10.45	10.02	10.11	1,588,054	-0.14(-1.37%)
Apr 05, 2016	10.44	10.59	10.23	10.25	1,291,266	-0.45(-4.21%)
Apr 04, 2016	11.08	11.09	10.65	10.70	1,816,618	-0.50(-4.46%)
Apr 01, 2016	10.96	11.35	10.89	11.20	1,086,773	+0.14(+1.27%)
Mar 31, 2016	11.35	11.42	10.96	11.06	1,391,846	-0.32(-2.81%)
Mar 30, 2016	11.47	11.75	11.37	11.38	1,471,005	+0.07(+0.62%)
Mar 29, 2016	11.12	11.38	10.99	11.31	739,707	+0.07(+0.62%)
Mar 28, 2016	11.24	11.31	11.02	11.24	1,049,620	+0.15(+1.35%)
Mar 24, 2016	10.79	11.09	11.09	11.09	995,200	+0.22(+2.02%)
Mar 23, 2016	11.12	11.12	10.85	10.87	1,590,001	-0.43(-3.81%)
Mar 22, 2016	11.21	11.31	10.77	11.30	1,646,079	+0.13(+1.16%)
Mar 21, 2016	10.88	11.65	10.71	11.17	3,535,813	+0.42(+3.91%)
Mar 18, 2016	11.22	11.26	10.57	10.75	2,508,740	-0.36(-3.24%)
Mar 17, 2016	10.88	11.18	10.54	11.11	1,628,835	+0.76(+7.34%)
Mar 16, 2016	9.880	10.36	9.740	10.35	1,092,458	+0.39(+3.92%)
Mar 15, 2016	10.10	10.26	9.780	9.960	924,500	-0.52(-4.96%)
Mar 14, 2016	10.50	10.65	10.25	10.48	1,069,026	-0.16(-1.50%)
Mar 11, 2016	10.46	10.66	10.18	10.64	1,944,929	+0.18(+1.72%)
Mar 10, 2016	10.39	10.49	9.990	10.46	1,716,208	+0.24(+2.35%)
Mar 09, 2016	10.25	10.44	10.10	10.22	1,575,130	+0.22(+2.20%)
Mar 08, 2016	10.46	10.48	9.810	10.00	1,571,247	-0.12(-1.19%)
Mar 07, 2016	10.30	10.37	10.00	10.12	1,464,532	-0.15(-1.46%)
Mar 04, 2016	10.31	10.47	10.08	10.27	2,713,655	+0.47(+4.80%)
Mar 03, 2016	9.700	9.990	9.420	9.800	1,735,343	+0.44(+4.70%)
Mar 02, 2016	9.260	9.370	9.080	9.360	1,180,847	+0.12(+1.30%)

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.