Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.154	7.439	7.006	7.105	506,034	-0.25(-3.36%)
May 30, 2017	7.697	7.796	7.352	7.352	384,452	-0.35(-4.49%)
May 26, 2017	7.648	7.895	7.648	7.697	435,738	-0.10(-1.27%)
May 25, 2017	8.043	8.191	7.746	7.796	400,530	-0.30(-3.66%)
May 24, 2017	8.092	8.339	8.043	8.092	291,388	-0.10(-1.20%)
May 23, 2017	8.240	8.388	8.043	8.191	212,809	-0.10(-1.19%)
May 22, 2017	8.240	8.437	8.240	8.289	208,131	+0.00(+0.00%)
May 19, 2017	8.191	8.388	8.191	8.289	286,364	+0.10(+1.20%)
May 18, 2017	8.487	8.684	8.191	8.191	416,389	-0.30(-3.49%)
May 17, 2017	8.783	9.079	8.240	8.487	660,286	-0.54(-6.01%)
May 16, 2017	8.733	9.572	8.733	9.029	638,710	+0.10(+1.10%)
May 15, 2017	8.881	8.981	8.709	8.931	335,545	+0.15(+1.69%)
May 12, 2017	9.523	9.523	8.783	8.783	504,734	-0.74(-7.77%)
May 11, 2017	9.276	9.671	8.684	9.523	712,862	+0.25(+2.66%)
May 10, 2017	9.868	10.07	9.177	9.276	594,768	-0.59(-6.00%)
May 09, 2017	10.95	11.10	9.177	9.868	1,315,898	-1.23(-11.11%)
May 08, 2017	10.86	11.20	10.56	11.10	487,135	+0.20(+1.81%)
May 05, 2017	10.71	11.05	10.56	10.90	201,994	+0.25(+2.31%)
May 04, 2017	11.30	11.32	10.61	10.66	447,511	-0.74(-6.49%)
May 03, 2017	11.74	11.79	11.40	11.40	181,187	-0.44(-3.75%)
May 02, 2017	11.94	12.04	11.74	11.84	167,202	-0.05(-0.41%)
May 01, 2017	11.84	12.09	11.79	11.89	173,406	+0.00(+0.00%)
Apr 28, 2017	12.29	12.29	11.89	11.89	196,718	-0.39(-3.21%)
Apr 27, 2017	12.53	12.53	11.84	12.29	217,347	-0.25(-1.97%)
Apr 26, 2017	12.63	12.78	12.53	12.53	194,942	-0.10(-0.78%)
Apr 25, 2017	12.58	12.73	12.38	12.63	191,512	+0.10(+0.79%)
Apr 24, 2017	12.88	13.04	12.48	12.53	132,278	-0.15(-1.17%)
Apr 21, 2017	12.78	12.93	12.58	12.68	121,706	-0.15(-1.15%)
Apr 20, 2017	13.12	13.22	12.78	12.83	213,617	-0.20(-1.52%)
Apr 19, 2017	13.12	13.32	12.98	13.03	102,312	-0.05(-0.38%)
Apr 18, 2017	13.47	13.52	12.98	13.08	100,836	-0.49(-3.64%)
Apr 17, 2017	13.47	13.62	13.08	13.57	103,549	+0.25(+1.85%)
Apr 13, 2017	13.72	13.77	13.32	13.32	95,667	-0.39(-2.88%)
Apr 12, 2017	13.77	14.01	13.62	13.72	254,781	-0.20(-1.42%)
Apr 11, 2017	14.11	14.26	13.82	13.91	197,067	-0.30(-2.08%)
Apr 10, 2017	13.72	14.36	13.72	14.21	232,324	+0.49(+3.60%)
Apr 07, 2017	13.91	13.96	13.62	13.72	89,889	-0.30(-2.11%)
Apr 06, 2017	13.86	14.16	13.77	14.01	278,231	+0.25(+1.79%)
Apr 05, 2017	14.56	14.56	13.77	13.77	326,025	-0.59(-4.12%)
Apr 04, 2017	13.62	14.36	13.45	14.36	426,583	+0.74(+5.44%)
Apr 03, 2017	13.62	13.72	13.17	13.62	252,978	+0.05(+0.36%)
Mar 31, 2017	13.57	13.69	13.42	13.57	125,421	+0.00(+0.00%)
Mar 30, 2017	13.27	13.67	13.12	13.57	166,422	+0.35(+2.61%)
Mar 29, 2017	13.27	13.42	13.08	13.22	261,719	-0.05(-0.37%)
Mar 28, 2017	12.98	13.32	12.98	13.27	70,631	+0.25(+1.89%)
Mar 27, 2017	13.32	13.37	12.98	13.03	215,477	-0.59(-4.35%)
Mar 24, 2017	13.12	13.77	12.98	13.62	415,210	+0.59(+4.54%)
Mar 23, 2017	12.24	13.08	11.97	13.03	468,568	+0.74(+6.02%)
Mar 22, 2017	12.24	12.38	12.04	12.29	165,177	-0.05(-0.40%)
Mar 21, 2017	12.93	13.03	12.29	12.34	227,966	-0.49(-3.85%)
Mar 20, 2017	12.93	13.12	12.73	12.83	95,735	-0.15(-1.14%)
Mar 17, 2017	12.93	13.17	12.78	12.98	363,770	+0.05(+0.38%)
Mar 16, 2017	12.93	13.12	12.78	12.93	116,329	+0.00(+0.00%)
Mar 15, 2017	12.68	12.93	12.43	12.93	310,608	+0.30(+2.34%)
Mar 14, 2017	12.78	12.83	12.48	12.63	143,351	-0.25(-1.92%)
Mar 13, 2017	12.98	13.08	12.73	12.88	282,323	-0.10(-0.76%)
Mar 10, 2017	13.57	13.57	12.83	12.98	283,876	-0.49(-3.66%)
Mar 09, 2017	13.27	13.57	13.03	13.47	264,046	+0.25(+1.87%)
Mar 08, 2017	13.37	13.47	13.12	13.22	385,060	-0.10(-0.74%)
Mar 07, 2017	13.32	13.42	13.08	13.32	305,833	+0.00(+0.00%)
Mar 06, 2017	13.72	13.72	12.88	13.32	420,988	-0.69(-4.93%)
Mar 03, 2017	13.77	14.11	13.03	14.01	605,936	+0.20(+1.43%)
Mar 02, 2017	11.55	13.96	11.55	13.82	1,275,479	+2.96(+27.27%)

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.