Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.65	10.85	10.60	10.80	2,442	+0.05(+0.47%)
May 30, 2017	10.75	10.80	10.70	10.75	1,087	+0.15(+1.42%)
May 26, 2017	10.40	10.60	10.35	10.60	5,214	+0.25(+2.42%)
May 25, 2017	10.03	10.35	10.03	10.35	2,028	+0.05(+0.49%)
May 24, 2017	10.65	10.65	10.10	10.30	6,443	-0.35(-3.29%)
May 23, 2017	10.60	11.00	10.60	10.65	5,728	-0.15(-1.39%)
May 22, 2017	10.20	10.80	10.15	10.80	4,667	+0.65(+6.40%)
May 19, 2017	10.00	10.15	9.950	10.15	5,764	+0.50(+5.18%)
May 18, 2017	10.00	10.10	9.650	9.650	3,590	-0.45(-4.46%)
May 17, 2017	9.400	10.10	9.350	10.10	8,321	+0.65(+6.88%)
May 16, 2017	9.900	9.900	9.450	9.450	11,400	-0.75(-7.35%)
May 15, 2017	10.60	10.60	10.00	10.20	11,936	-0.40(-3.77%)
May 12, 2017	10.60	10.60	10.60	10.60	443	-0.05(-0.47%)
May 11, 2017	10.65	10.65	10.65	10.65	959	+0.05(+0.47%)
May 10, 2017	10.50	10.60	10.49	10.60	500	-0.05(-0.47%)
May 09, 2017	10.60	10.65	10.45	10.65	4,772	+0.05(+0.47%)
May 08, 2017	10.65	10.65	10.60	10.60	2,300	+0.00(+0.00%)
May 05, 2017	10.70	10.78	10.60	10.60	3,489	-0.25(-2.30%)
May 04, 2017	10.95	10.95	10.85	10.85	1,002	-0.20(-1.78%)
May 03, 2017	10.95	11.10	10.95	11.05	931	+0.25(+2.28%)
May 02, 2017	11.00	11.00	10.78	10.80	6,238	-0.30(-2.70%)
May 01, 2017	11.20	11.20	11.10	11.10	1,243	+0.00(+0.00%)
Apr 28, 2017	11.25	11.80	11.10	11.10	16,422	+0.40(+3.74%)
Apr 27, 2017	10.70	11.70	10.70	10.70	8,533	-0.12(-1.15%)
Apr 25, 2017		10.82	10.82	10.82	44	+0.17(+1.64%)
Apr 24, 2017	11.10	11.10	10.65	10.65	3,137	-0.35(-3.18%)
Apr 21, 2017	11.10	11.10	11.00	11.00	1,731	-0.10(-0.90%)
Apr 20, 2017	11.11	11.21	10.90	11.10	14,624	+0.05(+0.45%)
Apr 19, 2017	11.10	11.20	10.88	11.05	41,957	-0.10(-0.90%)
Apr 18, 2017	11.60	11.60	11.15	11.15	20,469	-0.25(-2.19%)
Apr 17, 2017	11.35	11.40	11.30	11.40	2,459	-0.05(-0.44%)
Apr 13, 2017	11.45	11.50	11.40	11.45	14,233	+0.00(+0.00%)
Apr 12, 2017	11.45	11.45	11.45	11.45	302	+0.10(+0.88%)
Apr 11, 2017	11.20	11.60	11.05	11.35	5,768	+0.32(+2.92%)
Apr 10, 2017	11.03	11.03	11.03	11.03	546	-0.06(-0.58%)
Apr 07, 2017	11.06	11.09	11.00	11.09	1,342	+0.04(+0.37%)
Apr 06, 2017	10.85	11.10	10.85	11.05	1,568	-0.15(-1.34%)
Apr 05, 2017	10.55	11.35	10.01	11.20	12,319	+0.15(+1.36%)
Apr 04, 2017	11.15	11.15	11.05	11.05	361	-0.25(-2.21%)
Apr 03, 2017	11.75	11.75	11.30	11.30	2,892	-0.50(-4.24%)
Mar 31, 2017	11.72	11.80	11.72	11.80	11,995	+0.05(+0.43%)
Mar 30, 2017	11.75	11.75	11.75	11.75	423	+0.00(+0.00%)
Mar 29, 2017	11.65	11.80	11.65	11.75	5,146	-0.05(-0.42%)
Mar 28, 2017	11.80	12.00	11.76	11.80	2,739	-0.05(-0.42%)
Mar 27, 2017	11.86	12.00	11.80	11.85	9,833	+0.06(+0.49%)
Mar 24, 2017	11.75	11.79	11.75	11.79	321	-0.06(-0.49%)
Mar 23, 2017	11.95	11.95	11.60	11.85	5,934	+0.10(+0.85%)
Mar 21, 2017		11.75	11.75	11.75	142	+0.00(+0.00%)
Mar 20, 2017	11.75	11.95	11.60	11.75	3,516	+0.20(+1.73%)
Mar 17, 2017	11.70	11.95	11.55	11.55	21,950	-0.05(-0.43%)
Mar 16, 2017	11.74	11.85	11.60	11.60	6,908	-0.05(-0.43%)
Mar 15, 2017	11.55	12.00	11.55	11.65	16,210	+0.05(+0.43%)
Mar 14, 2017	11.60	11.75	11.55	11.60	12,743	+0.00(+0.00%)
Mar 13, 2017	11.55	11.60	11.36	11.60	8,379	+0.25(+2.20%)
Mar 10, 2017	11.00	11.55	11.00	11.35	9,395	+0.35(+3.18%)
Mar 09, 2017	10.70	11.05	10.62	11.00	15,447	+0.25(+2.33%)
Mar 08, 2017	10.65	10.75	10.51	10.75	5,303	+0.10(+0.94%)
Mar 07, 2017	10.15	10.65	10.15	10.65	8,317	+0.56(+5.55%)
Mar 06, 2017	10.12	10.15	10.09	10.09	567	-0.04(-0.35%)
Mar 03, 2017	10.25	10.35	10.00	10.12	8,322	+0.07(+0.75%)
Mar 02, 2017	10.00	10.10	10.00	10.05	1,291	+0.00(+0.00%)

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.