Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.25	10.31	10.14	10.28	633,095	+0.03(+0.33%)
May 30, 2017	10.19	10.27	10.18	10.24	606,397	-0.02(-0.19%)
May 26, 2017	10.27	10.32	10.22	10.27	693,639	-0.01(-0.07%)
May 25, 2017	10.22	10.30	10.16	10.27	586,161	+0.07(+0.72%)
May 24, 2017	10.34	10.37	10.16	10.20	771,611	-0.11(-1.04%)
May 23, 2017	10.25	10.31	10.18	10.31	957,803	+0.10(+0.98%)
May 22, 2017	10.29	10.30	10.18	10.20	601,095	-0.06(-0.59%)
May 19, 2017	10.24	10.39	10.23	10.27	1,063,237	+0.01(+0.06%)
May 18, 2017	10.19	10.32	10.11	10.26	1,069,715	+0.08(+0.79%)
May 17, 2017	10.21	10.29	10.11	10.18	982,687	-0.22(-2.12%)
May 16, 2017	10.50	10.51	10.38	10.40	703,525	-0.09(-0.83%)
May 15, 2017	10.44	10.53	10.40	10.49	517,552	+0.09(+0.83%)
May 12, 2017	10.41	10.46	10.33	10.40	443,827	-0.08(-0.77%)
May 11, 2017	10.61	10.62	10.47	10.48	439,241	-0.17(-1.57%)
May 10, 2017	10.59	10.67	10.56	10.65	457,474	+0.03(+0.31%)
May 09, 2017	10.71	10.76	10.58	10.61	570,295	-0.10(-0.94%)
May 08, 2017	10.73	10.78	10.65	10.71	650,307	-0.03(-0.25%)
May 05, 2017	10.76	10.77	10.68	10.74	620,311	+0.01(+0.12%)
May 04, 2017	10.78	10.87	10.66	10.73	592,837	-0.01(-0.06%)
May 03, 2017	10.57	10.73	10.47	10.73	624,761	+0.08(+0.75%)
May 02, 2017	10.69	10.71	10.57	10.65	719,774	+0.01(+0.06%)
May 01, 2017	10.69	10.74	10.54	10.65	852,960	-0.03(-0.25%)
Apr 28, 2017	10.86	10.88	10.67	10.67	991,562	-0.20(-1.82%)
Apr 27, 2017	10.94	10.98	10.80	10.87	1,074,100	-0.07(-0.61%)
Apr 26, 2017	11.04	11.16	10.91	10.94	1,676,832	-0.17(-1.55%)
Apr 25, 2017	11.21	11.22	10.93	11.11	2,123,924	-0.29(-2.55%)
Apr 24, 2017	11.42	11.50	11.33	11.40	824,762	+0.20(+1.77%)
Apr 21, 2017	11.20	11.29	11.06	11.20	872,474	-0.01(-0.06%)
Apr 20, 2017	11.06	11.21	11.06	11.21	654,857	+0.20(+1.80%)
Apr 19, 2017	10.96	11.13	10.96	11.01	646,944	+0.08(+0.73%)
Apr 18, 2017	10.87	10.97	10.82	10.93	503,081	+0.00(+0.00%)
Apr 17, 2017	10.74	10.93	10.74	10.93	500,756	+0.19(+1.72%)
Apr 13, 2017	10.90	10.91	10.74	10.74	657,416	-0.18(-1.63%)
Apr 12, 2017	11.05	11.06	10.90	10.92	469,616	-0.13(-1.20%)
Apr 11, 2017	10.83	11.07	10.83	11.06	873,415	+0.16(+1.46%)
Apr 10, 2017	10.91	11.00	10.83	10.90	490,604	-0.01(-0.12%)
Apr 07, 2017	10.84	10.94	10.82	10.91	865,012	+0.03(+0.30%)
Apr 06, 2017	10.82	10.92	10.76	10.88	900,434	+0.04(+0.37%)
Apr 05, 2017	11.10	11.11	10.84	10.84	838,796	-0.19(-1.68%)
Apr 04, 2017	10.96	11.11	10.96	11.02	1,125,469	+0.01(+0.12%)
Apr 03, 2017	11.17	11.17	10.92	11.01	846,329	-0.13(-1.13%)
Mar 31, 2017	11.19	11.25	11.12	11.13	871,237	-0.07(-0.59%)
Mar 30, 2017	10.99	11.27	10.98	11.20	839,626	+0.23(+2.11%)
Mar 29, 2017	11.08	11.08	10.93	10.97	1,002,368	-0.13(-1.13%)
Mar 28, 2017	10.94	11.11	10.92	11.10	818,817	+0.14(+1.27%)
Mar 27, 2017	10.84	10.96	10.72	10.96	950,626	-0.06(-0.54%)
Mar 24, 2017	11.11	11.18	10.95	11.02	1,272,711	-0.07(-0.66%)
Mar 23, 2017	10.98	11.15	10.98	11.09	649,939	+0.13(+1.21%)
Mar 22, 2017	11.03	11.10	10.91	10.96	1,104,693	-0.14(-1.25%)
Mar 21, 2017	11.62	11.62	11.10	11.10	647,017	-0.45(-3.89%)
Mar 20, 2017	11.70	11.70	11.53	11.54	519,627	-0.16(-1.36%)
Mar 17, 2017	11.54	11.74	11.48	11.70	1,620,070	+0.11(+0.91%)
Mar 16, 2017	11.56	11.63	11.54	11.60	454,300	+0.08(+0.69%)
Mar 15, 2017	11.52	11.64	11.50	11.52	727,901	+0.01(+0.11%)
Mar 14, 2017	11.51	11.60	11.40	11.51	649,325	-0.05(-0.40%)
Mar 13, 2017	11.53	11.62	11.50	11.55	357,351	+0.01(+0.06%)
Mar 10, 2017	11.60	11.66	11.50	11.54	690,710	-0.03(-0.23%)
Mar 09, 2017	11.56	11.68	11.55	11.57	579,004	+0.02(+0.14%)
Mar 08, 2017	11.74	11.84	11.55	11.55	719,659	-0.21(-1.77%)
Mar 07, 2017	11.83	11.89	11.75	11.76	648,462	-0.09(-0.78%)
Mar 06, 2017	11.87	11.96	11.81	11.86	565,400	-0.07(-0.61%)
Mar 03, 2017	11.96	12.05	11.96	11.93	669,437	-0.03(-0.22%)
Mar 02, 2017	12.25	12.25	11.95	11.96	651,595	-0.32(-2.59%)

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.