Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	8.895	9.024	8.849	8.923	3,603,988	-0.04(-0.41%)
Jun 29, 2017	8.950	9.097	8.932	8.959	4,184,928	-0.32(-3.46%)
Jun 28, 2017	9.474	9.501	9.171	9.281	3,816,788	-0.28(-2.98%)
Jun 27, 2017	9.740	9.827	9.538	9.565	3,481,746	-0.07(-0.76%)
Jun 26, 2017	9.492	9.721	9.446	9.639	2,220,541	-0.08(-0.85%)
Jun 23, 2017	9.740	9.804	9.657	9.721	2,711,989	+0.10(+1.05%)
Jun 22, 2017	9.538	9.799	9.510	9.620	4,258,070	+0.29(+3.15%)
Jun 21, 2017	9.143	9.354	9.125	9.327	2,557,064	+0.18(+2.01%)
Jun 20, 2017	9.217	9.234	9.037	9.143	2,663,903	-0.12(-1.29%)
Jun 19, 2017	9.409	9.437	9.161	9.262	7,228,762	-0.19(-2.04%)
Jun 16, 2017	9.786	9.795	9.432	9.455	5,381,780	-0.30(-3.10%)
Jun 15, 2017	9.988	10.02	9.685	9.758	4,810,969	-0.39(-3.89%)
Jun 14, 2017	10.77	10.81	10.10	10.15	4,665,536	-0.31(-2.98%)
Jun 13, 2017	10.39	10.55	10.31	10.46	4,774,405	-0.08(-0.78%)
Jun 12, 2017	10.88	10.94	10.48	10.55	5,563,114	-0.42(-3.85%)
Jun 09, 2017	10.90	11.12	10.88	10.97	4,075,513	-0.19(-1.73%)
Jun 08, 2017	11.12	11.19	10.81	11.16	4,640,768	+0.02(+0.16%)
Jun 07, 2017	11.17	11.26	10.94	11.14	4,998,959	-0.23(-2.02%)
Jun 06, 2017	10.80	11.38	10.80	11.37	6,672,925	+0.80(+7.55%)
Jun 05, 2017	10.34	10.59	10.34	10.58	3,630,668	+0.33(+3.23%)
Jun 02, 2017	10.31	10.45	10.19	10.24	5,071,374	-0.14(-1.33%)
Jun 01, 2017	10.13	10.43	10.10	10.38	5,967,267	-0.07(-0.70%)
May 31, 2017	10.41	10.55	10.26	10.46	2,706,918	+0.06(+0.53%)
May 30, 2017	10.35	10.52	10.33	10.40	2,359,325	-0.28(-2.66%)
May 26, 2017	10.52	10.75	10.52	10.69	3,021,743	+0.24(+2.28%)
May 25, 2017	10.66	10.70	10.32	10.45	4,373,445	-0.43(-3.97%)
May 24, 2017	10.84	11.00	10.55	10.88	5,355,877	+0.01(+0.08%)
May 23, 2017	11.08	11.28	10.84	10.87	6,077,936	+0.03(+0.25%)
May 22, 2017	10.75	10.91	10.75	10.84	2,770,029	+0.20(+1.90%)
May 19, 2017	10.62	10.82	10.58	10.64	5,349,173	+0.27(+2.57%)
May 18, 2017	10.76	10.76	10.35	10.37	5,275,253	-0.36(-3.34%)
May 17, 2017	10.72	10.91	10.63	10.73	5,186,493	+0.42(+4.10%)
May 16, 2017	10.31	10.38	10.26	10.31	3,445,601	-0.01(-0.09%)
May 15, 2017	10.52	10.53	10.13	10.32	4,239,605	-0.06(-0.62%)
May 12, 2017	10.43	10.54	10.35	10.38	4,775,660	+0.05(+0.44%)
May 11, 2017	10.14	10.38	10.14	10.34	3,467,345	+0.30(+3.02%)
May 10, 2017	9.969	10.13	9.960	10.03	5,184,543	+0.30(+3.11%)
May 09, 2017	9.418	9.758	9.414	9.731	6,238,720	-0.24(-2.39%)
May 08, 2017	9.914	10.08	9.900	9.969	4,254,611	-0.30(-2.95%)
May 05, 2017	9.969	10.35	9.942	10.27	5,406,424	+0.32(+3.23%)
May 04, 2017	10.20	10.20	9.914	9.951	4,722,526	-0.44(-4.24%)
May 03, 2017	10.45	10.80	10.39	10.39	6,248,242	-0.05(-0.44%)
May 02, 2017	10.21	10.49	10.21	10.44	4,642,285	+0.29(+2.90%)
May 01, 2017	10.45	10.59	10.04	10.14	3,810,655	-0.35(-3.32%)
Apr 28, 2017	10.34	10.54	10.28	10.49	5,859,915	+0.18(+1.78%)
Apr 27, 2017	10.49	10.52	10.19	10.31	4,167,082	-0.18(-1.75%)
Apr 26, 2017	10.49	10.56	10.15	10.49	6,222,144	-0.14(-1.30%)
Apr 25, 2017	10.76	10.76	10.50	10.63	6,599,339	-0.13(-1.19%)
Apr 24, 2017	10.95	11.09	10.74	10.76	5,221,273	-0.65(-5.71%)
Apr 21, 2017	11.47	11.54	11.32	11.41	5,248,932	-0.07(-0.64%)
Apr 20, 2017	11.42	11.53	11.36	11.48	3,751,783	-0.13(-1.11%)
Apr 19, 2017	11.81	11.90	11.44	11.61	4,881,651	-0.38(-3.14%)
Apr 18, 2017	12.19	12.22	11.78	11.99	6,751,777	+0.12(+1.01%)
Apr 17, 2017	11.91	11.99	11.78	11.87	2,796,731	-0.05(-0.46%)
Apr 13, 2017	12.09	12.13	11.88	11.92	5,760,432	+0.14(+1.17%)
Apr 12, 2017	11.71	11.79	11.51	11.79	4,830,728	+0.30(+2.64%)
Apr 11, 2017	11.33	11.64	11.30	11.48	5,224,957	+0.34(+3.05%)
Apr 10, 2017	11.02	11.16	10.95	11.14	4,315,876	+0.18(+1.68%)
Apr 07, 2017	11.32	11.35	10.85	10.96	4,679,099	+0.08(+0.76%)
Apr 06, 2017	10.96	10.99	10.76	10.88	2,383,980	+0.00(+0.00%)
Apr 05, 2017	10.67	11.01	10.64	10.88	4,806,700	+0.18(+1.72%)
Apr 04, 2017	10.69	10.70	10.53	10.69	2,931,576	+0.25(+2.37%)

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.