Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.13	10.17	9.868	9.950	1,757,552	-0.12(-1.21%)
Jun 29, 2017	9.966	10.21	9.958	10.07	1,259,251	+0.03(+0.32%)
Jun 28, 2017	10.06	10.17	10.04	10.04	2,123,529	+0.03(+0.33%)
Jun 27, 2017	9.958	10.10	9.958	10.01	1,841,000	-0.02(-0.24%)
Jun 26, 2017	9.901	10.14	9.844	10.03	2,003,704	+0.15(+1.57%)
Jun 23, 2017	9.705	9.901	9.681	9.876	3,124,218	+0.16(+1.68%)
Jun 22, 2017	9.469	9.778	9.461	9.713	3,212,354	+0.21(+2.19%)
Jun 21, 2017	9.722	9.738	9.380	9.505	3,037,711	-0.22(-2.23%)
Jun 20, 2017	9.786	9.850	9.601	9.722	2,792,831	-0.06(-0.66%)
Jun 19, 2017	9.834	9.935	9.734	9.786	3,644,239	-0.05(-0.49%)
Jun 16, 2017	10.35	10.35	9.770	9.834	5,075,638	-0.51(-4.97%)
Jun 15, 2017	10.16	10.44	10.16	10.35	2,993,618	+0.11(+1.10%)
Jun 14, 2017	10.47	10.47	10.16	10.24	1,847,491	-0.14(-1.39%)
Jun 13, 2017	10.28	10.49	10.19	10.38	1,785,496	+0.07(+0.70%)
Jun 12, 2017	10.07	10.35	10.07	10.31	2,657,311	+0.24(+2.39%)
Jun 09, 2017	9.939	10.20	9.867	10.07	1,370,491	+0.14(+1.38%)
Jun 08, 2017	10.17	10.17	9.915	9.931	1,662,337	-0.22(-2.22%)
Jun 07, 2017	9.915	10.20	9.891	10.16	3,026,984	+0.27(+2.76%)
Jun 06, 2017	9.794	9.979	9.690	9.883	1,847,453	+0.10(+0.99%)
Jun 05, 2017	9.842	9.899	9.730	9.786	1,592,563	-0.13(-1.30%)
Jun 02, 2017	10.01	10.10	9.883	9.915	2,101,560	-0.03(-0.32%)
Jun 01, 2017	9.883	10.04	9.802	9.947	2,876,063	+0.06(+0.65%)
May 31, 2017	9.931	9.959	9.802	9.883	5,844,010	-0.03(-0.32%)
May 30, 2017	10.14	10.17	9.915	9.915	1,912,344	-0.24(-2.37%)
May 26, 2017	10.32	10.34	10.07	10.16	1,849,434	-0.15(-1.48%)
May 25, 2017	10.32	10.37	10.22	10.31	2,053,268	+0.08(+0.79%)
May 24, 2017	9.891	10.27	9.891	10.23	1,435,943	+0.12(+1.19%)
May 23, 2017	10.05	10.18	10.05	10.11	1,328,161	+0.00(+0.00%)
May 22, 2017	10.12	10.32	10.10	10.11	1,386,977	-0.10(-1.02%)
May 19, 2017	10.12	10.32	10.08	10.21	1,728,889	+0.07(+0.71%)
May 18, 2017	10.16	10.16	10.00	10.14	2,275,082	-0.02(-0.24%)
May 17, 2017	9.955	10.20	9.883	10.16	3,972,402	+0.21(+2.10%)
May 16, 2017	10.25	10.25	9.955	9.955	3,224,133	-0.31(-3.05%)
May 15, 2017	10.04	10.37	10.04	10.27	1,972,587	+0.04(+0.39%)
May 12, 2017	10.45	10.47	10.22	10.23	2,111,340	-0.22(-2.15%)
May 11, 2017	10.29	10.52	10.29	10.45	2,492,163	-0.08(-0.76%)
May 10, 2017	10.32	10.58	10.27	10.53	4,948,087	+0.21(+2.02%)
May 09, 2017	10.42	10.45	10.24	10.32	8,363,835	-0.12(-1.15%)
May 08, 2017	10.61	10.66	10.33	10.45	3,374,624	-0.17(-1.59%)
May 05, 2017	10.48	10.65	10.43	10.61	3,879,152	+0.14(+1.38%)
May 04, 2017	10.30	10.67	10.15	10.47	3,515,463	-0.10(-0.91%)
May 03, 2017	10.83	10.85	10.51	10.57	4,097,159	-0.27(-2.45%)
May 02, 2017	10.73	10.83	10.69	10.83	2,303,932	+0.10(+0.90%)
May 01, 2017	10.70	10.79	10.58	10.73	2,120,631	+0.02(+0.15%)
Apr 28, 2017	10.87	10.92	10.64	10.72	2,683,235	-0.20(-1.84%)
Apr 27, 2017	11.09	11.14	10.89	10.92	3,256,150	-0.14(-1.31%)
Apr 26, 2017	11.46	11.47	11.06	11.06	2,917,285	-0.42(-3.64%)
Apr 25, 2017	11.48	11.54	11.39	11.48	3,018,949	-0.01(-0.07%)
Apr 24, 2017	11.72	11.74	11.33	11.49	4,046,492	-0.18(-1.52%)
Apr 21, 2017	11.77	11.77	11.61	11.67	1,611,836	-0.10(-0.82%)
Apr 20, 2017	11.80	11.81	11.70	11.76	1,697,155	-0.02(-0.20%)
Apr 19, 2017	11.71	11.80	11.71	11.79	2,175,490	+0.04(+0.34%)
Apr 18, 2017	11.75	11.79	11.71	11.75	1,176,308	+0.00(+0.00%)
Apr 17, 2017	11.59	11.75	11.59	11.75	1,611,408	+0.16(+1.39%)
Apr 13, 2017	11.57	11.60	11.50	11.59	1,128,520	+0.02(+0.14%)
Apr 12, 2017	11.58	11.65	11.51	11.57	1,605,885	-0.01(-0.07%)
Apr 11, 2017	11.55	11.67	11.51	11.58	2,147,874	+0.04(+0.35%)
Apr 10, 2017	11.43	11.55	11.38	11.54	2,862,910	+0.11(+0.98%)
Apr 07, 2017	11.57	11.58	11.42	11.43	1,571,028	-0.12(-1.04%)
Apr 06, 2017	11.49	11.58	11.41	11.55	1,531,524	+0.06(+0.49%)
Apr 05, 2017	11.56	11.60	11.47	11.49	1,755,802	-0.04(-0.35%)
Apr 04, 2017	11.59	11.64	11.52	11.53	1,545,593	-0.10(-0.83%)

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.