Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.500	9.680	9.000	9.290	28,195	+0.32(+3.57%)
May 30, 2017	9.340	9.340	8.900	8.970	68,040	-0.16(-1.75%)
May 26, 2017	9.240	9.300	9.100	9.130	89,471	-0.27(-2.87%)
May 25, 2017	9.700	9.710	9.370	9.400	23,017	-0.47(-4.76%)
May 24, 2017	10.00	10.00	9.750	9.870	12,752	-0.01(-0.10%)
May 23, 2017	10.21	10.21	9.780	9.880	10,019	-0.17(-1.69%)
May 22, 2017	10.85	10.85	10.02	10.05	35,671	-0.02(-0.20%)
May 19, 2017	9.770	10.30	9.770	10.07	19,152	+0.16(+1.61%)
May 18, 2017	10.31	10.47	9.850	9.910	38,639	-0.46(-4.44%)
May 17, 2017	11.30	11.31	10.32	10.37	25,040	-0.97(-8.55%)
May 16, 2017	12.02	12.05	11.26	11.34	22,322	-0.70(-5.81%)
May 15, 2017	11.84	12.21	11.81	12.04	19,410	+0.10(+0.84%)
May 12, 2017	11.69	12.02	11.66	11.94	12,503	-0.05(-0.42%)
May 11, 2017	11.92	11.99	11.73	11.99	22,426	+0.19(+1.61%)
May 10, 2017	12.15	12.15	11.80	11.80	36,592	+0.01(+0.08%)
May 09, 2017	11.78	11.92	11.66	11.79	12,459	+0.02(+0.17%)
May 08, 2017	11.68	11.89	11.66	11.77	19,089	+0.09(+0.77%)
May 05, 2017	11.77	11.77	11.68	11.68	17,376	-0.10(-0.85%)
May 04, 2017	11.74	12.04	11.71	11.78	15,739	-0.17(-1.42%)
May 03, 2017	12.13	12.13	11.82	11.95	36,530	+0.16(+1.36%)
May 02, 2017	11.90	11.90	11.71	11.79	17,701	-0.11(-0.92%)
May 01, 2017	11.54	11.95	11.29	11.90	57,944	+0.29(+2.50%)
Apr 28, 2017	11.66	11.79	11.56	11.61	12,791	-0.01(-0.09%)
Apr 27, 2017	11.86	11.86	11.56	11.62	7,548	-0.17(-1.44%)
Apr 26, 2017	11.76	12.08	11.55	11.79	71,010	-0.03(-0.25%)
Apr 25, 2017	11.50	11.99	11.41	11.82	23,294	+0.28(+2.43%)
Apr 24, 2017	11.52	11.68	11.34	11.54	10,961	+0.14(+1.23%)
Apr 21, 2017	11.57	11.57	11.34	11.40	10,875	-0.18(-1.55%)
Apr 20, 2017	11.12	11.60	11.12	11.58	18,962	+0.44(+3.95%)
Apr 19, 2017	10.87	11.28	10.87	11.14	9,610	-0.03(-0.27%)
Apr 18, 2017	11.25	11.25	10.92	11.17	4,809	+0.02(+0.18%)
Apr 17, 2017	11.21	11.21	11.02	11.15	9,421	+0.12(+1.09%)
Apr 13, 2017	11.57	11.59	11.02	11.03	9,557	-0.79(-6.68%)
Apr 12, 2017	12.04	12.14	11.82	11.82	32,930	-0.23(-1.91%)
Apr 11, 2017	12.02	12.07	12.01	12.05	20,124	+0.09(+0.75%)
Apr 10, 2017	12.00	12.14	11.92	11.96	19,226	-0.02(-0.17%)
Apr 07, 2017	11.85	12.11	11.80	11.98	9,181	+0.19(+1.61%)
Apr 06, 2017	11.62	12.00	11.62	11.79	8,028	+0.18(+1.55%)
Apr 05, 2017	11.88	11.88	11.50	11.61	20,457	-0.19(-1.61%)
Apr 04, 2017	11.90	11.96	11.66	11.80	11,671	-0.11(-0.92%)
Apr 03, 2017	11.99	12.13	11.90	11.91	6,602	-0.12(-1.00%)
Mar 31, 2017	11.79	12.04	11.54	12.03	16,615	+0.30(+2.56%)
Mar 30, 2017	11.89	11.95	11.60	11.73	9,440	-0.14(-1.18%)
Mar 29, 2017	11.90	12.03	11.85	11.87	4,745	-0.03(-0.25%)
Mar 28, 2017	12.04	12.06	11.76	11.90	17,244	+0.00(+0.00%)
Mar 27, 2017	11.88	12.04	11.86	11.90	14,907	+0.05(+0.42%)
Mar 24, 2017	11.98	12.01	11.78	11.85	9,084	-0.07(-0.59%)
Mar 23, 2017	11.86	11.94	11.84	11.92	17,502	+0.06(+0.51%)
Mar 22, 2017	11.82	11.93	11.71	11.86	14,284	+0.06(+0.51%)
Mar 21, 2017	11.74	11.93	11.73	11.80	15,397	+0.11(+0.94%)
Mar 20, 2017	11.57	11.74	11.39	11.69	15,892	-0.02(-0.17%)
Mar 17, 2017	11.56	11.73	11.34	11.71	21,278	+0.23(+2.00%)
Mar 16, 2017	11.08	11.50	11.08	11.48	10,101	+0.20(+1.77%)
Mar 15, 2017	10.82	11.30	10.82	11.28	11,289	+0.46(+4.25%)
Mar 14, 2017	11.10	11.10	10.77	10.82	8,972	-0.36(-3.22%)
Mar 13, 2017	11.04	11.24	10.85	11.18	12,626	+0.41(+3.81%)
Mar 10, 2017	10.86	11.21	10.77	10.77	10,379	+0.12(+1.13%)
Mar 09, 2017	10.45	10.75	10.40	10.65	18,997	+0.20(+1.91%)
Mar 08, 2017	11.12	11.12	10.41	10.45	19,273	-0.42(-3.86%)
Mar 07, 2017	11.24	11.28	10.87	10.87	13,239	-0.35(-3.12%)
Mar 06, 2017	11.21	11.25	11.21	11.22	5,561	-0.06(-0.53%)
Mar 03, 2017	11.37	11.37	11.21	11.28	10,027	-0.12(-1.05%)
Mar 02, 2017	11.50	11.56	11.28	11.40	10,839	-0.10(-0.87%)

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.