Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.27	11.42	11.27	11.38	37,911	+0.06(+0.57%)
May 30, 2017	11.34	11.41	11.30	11.32	30,843	+0.00(+0.00%)
May 26, 2017	11.31	11.36	11.29	11.32	21,234	+0.09(+0.80%)
May 25, 2017	11.18	11.23	11.16	11.23	44,072	+0.00(+0.00%)
May 24, 2017	11.27	11.27	11.17	11.23	56,320	-0.14(-1.23%)
May 23, 2017	11.41	11.46	11.37	11.37	48,159	+0.06(+0.53%)
May 22, 2017	11.33	11.38	11.25	11.31	30,597	+0.01(+0.09%)
May 19, 2017	11.20	11.31	11.20	11.30	17,724	+0.08(+0.71%)
May 18, 2017	11.18	11.27	11.17	11.22	29,457	+0.23(+2.09%)
May 17, 2017	11.10	11.22	10.98	10.99	40,537	-0.39(-3.47%)
May 16, 2017	11.29	11.41	11.27	11.38	43,991	+0.17(+1.56%)
May 15, 2017	11.16	11.26	11.13	11.21	10,630	-0.13(-1.15%)
May 12, 2017	11.30	11.35	11.28	11.34	21,976	-0.11(-0.96%)
May 11, 2017	11.43	11.47	11.39	11.45	24,948	-0.05(-0.43%)
May 10, 2017	11.54	11.58	11.47	11.50	142,844	-0.22(-1.92%)
May 09, 2017	11.38	11.75	11.38	11.72	2,628,627	+0.66(+6.01%)
May 08, 2017	11.00	11.08	10.98	11.06	43,078	-0.09(-0.81%)
May 05, 2017	10.80	11.15	10.80	11.15	66,199	+0.63(+6.04%)
May 04, 2017	10.53	10.59	10.46	10.52	194,054	-0.20(-1.82%)
May 03, 2017	10.63	10.73	10.55	10.71	162,656	+0.03(+0.28%)
May 02, 2017	10.64	10.70	10.63	10.68	26,959	+0.18(+1.71%)
May 01, 2017	10.61	10.61	10.47	10.50	18,697	-0.05(-0.47%)
Apr 28, 2017	10.48	10.58	10.48	10.55	49,208	+0.07(+0.67%)
Apr 27, 2017	10.52	10.52	10.41	10.48	97,557	-0.09(-0.85%)
Apr 26, 2017	10.51	10.62	10.51	10.57	36,684	+0.07(+0.67%)
Apr 25, 2017	10.38	10.50	10.38	10.50	151,441	+0.10(+0.96%)
Apr 24, 2017	10.33	10.45	10.30	10.40	47,413	+0.00(+0.00%)
Apr 21, 2017	10.33	10.40	10.30	10.40	27,742	+0.03(+0.24%)
Apr 20, 2017	10.30	10.41	10.30	10.38	37,876	+0.10(+0.97%)
Apr 19, 2017	10.36	10.36	10.27	10.28	34,628	-0.20(-1.86%)
Apr 18, 2017	10.41	10.48	10.35	10.47	142,729	+0.02(+0.19%)
Apr 17, 2017	10.32	10.45	10.32	10.45	31,880	+0.11(+1.06%)
Apr 13, 2017	10.40	10.41	10.34	10.34	50,621	-0.09(-0.86%)
Apr 12, 2017	10.39	10.48	10.38	10.43	167,152	+0.30(+2.96%)
Apr 11, 2017	10.11	10.18	10.05	10.13	425,875	+0.25(+2.53%)
Apr 10, 2017	9.915	9.915	9.875	9.880	142,791	+0.01(+0.10%)
Apr 07, 2017	9.840	9.940	9.840	9.870	107,751	+0.07(+0.71%)
Apr 06, 2017	9.885	9.885	9.770	9.800	49,980	+0.06(+0.62%)
Apr 05, 2017	9.750	9.780	9.730	9.740	81,963	+0.14(+1.46%)
Apr 04, 2017	9.540	9.610	9.530	9.600	32,273	+0.16(+1.69%)
Apr 03, 2017	9.460	9.480	9.400	9.440	20,330	-0.06(-0.63%)
Mar 31, 2017	9.520	9.580	9.490	9.500	45,347	-0.10(-1.04%)
Mar 30, 2017	9.560	9.640	9.550	9.600	35,335	+0.09(+0.95%)
Mar 29, 2017	9.500	9.539	9.460	9.510	65,347	+0.03(+0.32%)
Mar 28, 2017	9.400	9.500	9.390	9.480	27,790	+0.05(+0.53%)
Mar 27, 2017	9.410	9.440	9.310	9.430	49,912	-0.07(-0.74%)
Mar 24, 2017	9.600	9.610	9.460	9.500	116,394	-0.02(-0.17%)
Mar 23, 2017	9.510	9.560	9.470	9.516	69,088	-0.05(-0.56%)
Mar 22, 2017	9.580	9.640	9.550	9.570	353,877	-0.26(-2.64%)
Mar 21, 2017	9.900	9.900	9.805	9.830	61,682	+0.10(+1.03%)
Mar 20, 2017	9.675	9.740	9.675	9.730	22,959	-0.01(-0.10%)
Mar 17, 2017	9.650	9.740	9.630	9.740	53,301	+0.02(+0.15%)
Mar 16, 2017	9.690	9.740	9.680	9.725	45,951	+0.04(+0.36%)
Mar 15, 2017	9.500	9.690	9.460	9.690	24,466	+0.20(+2.11%)
Mar 14, 2017	9.455	9.490	9.390	9.490	133,804	+0.01(+0.11%)
Mar 13, 2017	9.400	9.510	9.380	9.480	128,677	+0.14(+1.55%)
Mar 10, 2017	9.310	9.340	9.300	9.335	15,419	+0.09(+0.92%)
Mar 09, 2017	9.170	9.300	9.170	9.250	45,735	-0.01(-0.11%)
Mar 08, 2017	9.295	9.340	9.190	9.260	109,163	-0.12(-1.28%)
Mar 07, 2017	9.380	9.420	9.340	9.380	117,775	-0.08(-0.90%)
Mar 06, 2017	9.530	9.530	9.450	9.465	172,041	-0.14(-1.51%)
Mar 03, 2017	9.570	9.620	9.525	9.610	142,564	-0.04(-0.47%)
Mar 02, 2017	9.740	9.740	9.620	9.655	75,119	-0.12(-1.23%)

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.