Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.42	10.50	10.28	10.29	89,104	-0.10(-0.94%)
May 30, 2017	10.35	10.42	10.32	10.39	90,538	+0.10(+0.94%)
May 26, 2017	10.23	10.37	10.23	10.29	58,840	+0.14(+1.38%)
May 25, 2017	10.25	10.28	10.03	10.15	47,593	-0.01(-0.08%)
May 24, 2017	10.07	10.26	10.00	10.16	114,502	+0.19(+1.87%)
May 23, 2017	9.840	10.02	9.840	9.972	65,200	+0.24(+2.48%)
May 22, 2017	9.941	9.957	9.575	9.731	179,497	-0.39(-3.84%)
May 19, 2017	10.03	10.23	9.925	10.12	395,135	+0.60(+6.28%)
May 18, 2017	9.957	10.62	9.467	9.522	2,065,805	-1.99(-17.29%)
May 17, 2017	11.76	11.76	11.49	11.51	49,332	-0.33(-2.82%)
May 16, 2017	11.67	11.85	11.67	11.85	258,018	+0.23(+1.94%)
May 15, 2017	11.61	11.64	11.55	11.62	60,258	+0.12(+1.08%)
May 12, 2017	11.53	11.58	11.49	11.50	18,745	+0.03(+0.27%)
May 11, 2017	11.47	11.51	11.39	11.47	43,776	+0.09(+0.75%)
May 10, 2017	11.32	11.43	11.32	11.38	60,440	+0.21(+1.88%)
May 09, 2017	11.01	11.17	11.01	11.17	29,438	+0.26(+2.43%)
May 08, 2017	11.01	11.02	10.90	10.91	53,006	-0.18(-1.61%)
May 05, 2017	10.94	11.08	10.94	11.08	38,467	+0.21(+1.93%)
May 04, 2017	11.08	11.14	10.87	10.87	141,009	-0.33(-2.98%)
May 03, 2017	11.20	11.26	11.12	11.21	38,778	+0.04(+0.35%)
May 02, 2017	10.94	11.23	10.94	11.17	42,474	+0.23(+2.13%)
May 01, 2017	10.89	11.00	10.86	10.94	34,803	+0.10(+0.93%)
Apr 28, 2017	10.58	10.85	10.56	10.84	55,808	+0.31(+2.96%)
Apr 27, 2017	10.60	10.60	10.50	10.52	56,952	-0.06(-0.59%)
Apr 26, 2017	10.59	10.60	10.49	10.59	124,650	-0.15(-1.38%)
Apr 25, 2017	10.57	10.75	10.52	10.73	51,718	+0.07(+0.66%)
Apr 24, 2017	10.68	10.73	10.63	10.66	25,288	+0.16(+1.48%)
Apr 21, 2017	10.49	10.57	10.49	10.51	76,417	-0.02(-0.15%)
Apr 20, 2017	10.59	10.61	10.48	10.52	38,883	-0.06(-0.59%)
Apr 19, 2017	10.71	10.80	10.56	10.59	29,430	-0.11(-1.02%)
Apr 18, 2017	10.71	10.82	10.62	10.70	35,907	-0.10(-0.94%)
Apr 17, 2017	10.49	10.80	10.49	10.80	24,099	+0.41(+3.97%)
Apr 13, 2017	10.48	10.56	10.37	10.38	14,615	-0.07(-0.67%)
Apr 12, 2017	10.51	10.52	10.38	10.45	46,715	-0.10(-0.96%)
Apr 11, 2017	10.58	10.62	10.48	10.56	16,657	+0.02(+0.15%)
Apr 10, 2017	10.62	10.62	10.48	10.54	33,188	+0.03(+0.30%)
Apr 07, 2017	10.50	10.63	10.47	10.51	21,255	+0.04(+0.37%)
Apr 06, 2017	10.57	10.67	10.44	10.47	23,195	-0.18(-1.68%)
Apr 05, 2017	10.91	10.94	10.64	10.65	59,388	-0.11(-1.05%)
Apr 04, 2017	10.66	10.79	10.64	10.76	19,389	+0.05(+0.48%)
Apr 03, 2017	10.69	10.72	10.66	10.71	14,899	+0.10(+0.95%)
Mar 31, 2017	10.52	10.65	10.44	10.61	34,520	+0.09(+0.81%)
Mar 30, 2017	10.66	10.66	10.49	10.52	23,445	-0.11(-1.02%)
Mar 29, 2017	10.46	10.64	10.46	10.63	37,149	+0.19(+1.79%)
Mar 28, 2017	10.46	10.47	10.40	10.45	8,412	+0.02(+0.15%)
Mar 27, 2017	10.38	10.45	10.28	10.43	77,339	-0.04(-0.37%)
Mar 24, 2017	10.47	10.52	10.43	10.47	40,036	+0.05(+0.52%)
Mar 23, 2017	10.46	10.49	10.35	10.42	86,198	-0.12(-1.18%)
Mar 22, 2017	10.42	10.54	10.31	10.54	82,805	-0.02(-0.22%)
Mar 21, 2017	10.86	10.86	10.50	10.56	124,319	-0.29(-2.65%)
Mar 20, 2017	10.63	10.86	10.57	10.85	530,257	+0.11(+1.01%)
Mar 17, 2017	10.97	10.97	10.70	10.74	29,747	-0.16(-1.50%)
Mar 16, 2017	10.98	11.02	10.86	10.91	80,065	+0.01(+0.07%)
Mar 15, 2017	10.64	10.91	10.51	10.90	78,383	+0.36(+3.39%)
Mar 14, 2017	10.65	10.65	10.53	10.54	78,911	-0.19(-1.81%)
Mar 13, 2017	10.60	10.74	10.59	10.73	224,640	+0.18(+1.69%)
Mar 10, 2017	10.56	10.63	10.46	10.56	176,723	+0.23(+2.18%)
Mar 09, 2017	10.57	10.57	10.32	10.33	98,436	-0.27(-2.57%)
Mar 08, 2017	10.92	10.94	10.55	10.60	665,790	-0.51(-4.55%)
Mar 07, 2017	11.12	11.15	11.03	11.11	25,532	+0.09(+0.78%)
Mar 06, 2017	11.06	11.12	11.01	11.02	76,371	+0.02(+0.14%)
Mar 03, 2017	10.94	11.01	10.82	11.01	134,332	+0.19(+1.73%)
Mar 02, 2017	11.09	11.09	10.79	10.82	127,037	-0.28(-2.49%)

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.