Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.13	10.28	9.786	10.28	664,314	+0.16(+1.53%)
May 30, 2017	10.38	10.41	10.13	10.13	614,473	-0.37(-3.55%)
May 26, 2017	10.47	10.59	10.21	10.50	1,059,239	+0.03(+0.30%)
May 25, 2017	10.13	10.56	9.941	10.47	1,201,690	+0.37(+3.69%)
May 24, 2017	9.755	10.16	9.755	10.10	1,632,494	+0.28(+2.85%)
May 23, 2017	9.662	9.848	9.475	9.817	531,651	+0.22(+2.27%)
May 22, 2017	9.693	9.724	9.444	9.600	584,209	-0.03(-0.32%)
May 19, 2017	9.693	9.910	9.537	9.631	773,733	+0.00(+0.00%)
May 18, 2017	9.600	9.786	9.413	9.631	1,322,449	-0.06(-0.64%)
May 17, 2017	10.10	10.13	9.600	9.693	1,294,876	-0.40(-4.00%)
May 16, 2017	10.25	10.38	10.03	10.10	1,129,674	-0.16(-1.51%)
May 15, 2017	10.22	10.48	10.16	10.25	752,986	+0.19(+1.85%)
May 12, 2017	10.31	10.38	10.00	10.07	807,253	-0.37(-3.57%)
May 11, 2017	10.66	10.66	10.31	10.44	1,627,032	-0.25(-2.33%)
May 10, 2017	10.53	10.75	10.44	10.69	788,884	+0.16(+1.48%)
May 09, 2017	10.62	10.72	10.35	10.53	743,533	-0.03(-0.29%)
May 08, 2017	10.78	10.84	10.31	10.56	874,084	-0.22(-2.02%)
May 05, 2017	11.53	11.65	10.62	10.78	1,036,364	-0.75(-6.47%)
May 04, 2017	12.09	12.30	11.11	11.53	1,206,077	+0.56(+5.10%)
May 03, 2017	10.97	11.22	10.94	10.97	519,308	-0.22(-1.94%)
May 02, 2017	11.12	11.34	11.03	11.18	386,078	-0.06(-0.55%)
May 01, 2017	11.22	11.34	11.08	11.25	392,395	+0.06(+0.56%)
Apr 28, 2017	11.65	11.77	11.15	11.18	558,466	-0.44(-3.74%)
Apr 27, 2017	11.84	11.87	11.51	11.62	572,692	-0.22(-1.84%)
Apr 26, 2017	11.49	11.91	11.22	11.84	862,630	+0.31(+2.69%)
Apr 25, 2017	11.28	11.84	11.28	11.53	883,657	+0.47(+4.21%)
Apr 24, 2017	10.94	11.17	10.67	11.06	764,530	+0.50(+4.71%)
Apr 21, 2017	10.75	10.78	10.50	10.56	344,771	-0.19(-1.73%)
Apr 20, 2017	10.62	10.87	10.50	10.75	1,248,348	+0.25(+2.37%)
Apr 19, 2017	10.50	10.73	10.41	10.50	481,260	+0.09(+0.90%)
Apr 18, 2017	10.13	10.44	10.13	10.41	503,312	+0.12(+1.21%)
Apr 17, 2017	10.16	10.35	10.13	10.28	496,667	+0.19(+1.85%)
Apr 13, 2017	10.66	10.66	10.02	10.10	940,891	-0.56(-5.25%)
Apr 12, 2017	11.31	11.34	10.62	10.66	931,258	-0.75(-6.54%)
Apr 11, 2017	11.00	11.42	10.90	11.40	490,491	+0.34(+3.09%)
Apr 10, 2017	11.00	11.25	10.94	11.06	296,828	+0.09(+0.85%)
Apr 07, 2017	10.90	11.06	10.78	10.97	751,352	-0.03(-0.28%)
Apr 06, 2017	10.66	11.03	10.66	11.00	569,880	+0.37(+3.51%)
Apr 05, 2017	11.12	11.28	10.58	10.62	787,159	-0.34(-3.12%)
Apr 04, 2017	10.97	11.07	10.72	10.97	640,137	-0.06(-0.56%)
Apr 03, 2017	11.18	11.28	10.78	11.03	812,567	-0.12(-1.11%)
Mar 31, 2017	11.09	11.28	11.03	11.15	844,752	+0.03(+0.28%)
Mar 30, 2017	10.94	11.15	10.94	11.12	566,331	+0.22(+1.99%)
Mar 29, 2017	10.72	11.01	10.62	10.90	1,034,301	+0.19(+1.74%)
Mar 28, 2017	10.31	10.94	10.31	10.72	725,321	+0.34(+3.29%)
Mar 27, 2017	10.10	10.44	10.00	10.38	509,631	+0.00(+0.00%)
Mar 24, 2017	10.47	10.66	10.22	10.38	1,164,486	-0.06(-0.59%)
Mar 23, 2017	10.47	10.62	10.36	10.44	484,359	-0.03(-0.30%)
Mar 22, 2017	10.38	10.56	10.24	10.47	713,422	+0.00(+0.00%)
Mar 21, 2017	10.97	11.25	10.41	10.47	675,260	-0.53(-4.80%)
Mar 20, 2017	10.90	11.12	10.75	11.00	513,266	+0.03(+0.28%)
Mar 17, 2017	10.75	11.00	10.56	10.97	1,176,362	+0.28(+2.62%)
Mar 16, 2017	10.72	10.97	10.66	10.69	455,824	+0.09(+0.88%)
Mar 15, 2017	10.28	10.75	10.25	10.59	1,092,282	+0.40(+3.96%)
Mar 14, 2017	10.16	10.30	10.00	10.19	591,601	-0.12(-1.21%)
Mar 13, 2017	10.41	10.62	10.16	10.31	763,849	-0.09(-0.90%)
Mar 10, 2017	10.19	10.50	10.13	10.41	911,507	+0.31(+3.08%)
Mar 09, 2017	10.03	10.28	9.879	10.10	854,290	+0.00(+0.00%)
Mar 08, 2017	10.19	10.35	10.07	10.10	638,856	-0.07(-0.73%)
Mar 07, 2017	10.17	10.23	9.895	10.17	872,535	-0.03(-0.30%)
Mar 06, 2017	10.39	10.48	10.08	10.20	728,298	-0.40(-3.77%)
Mar 03, 2017	10.57	10.66	10.32	10.60	1,080,428	+0.15(+1.47%)
Mar 02, 2017	10.76	10.82	10.39	10.45	626,845	-0.31(-2.86%)

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.