Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.071	5.099	4.974	5.038	14,498	-0.04(-0.73%)
May 30, 2017	5.110	5.145	4.981	5.075	14,073	+0.02(+0.32%)
May 26, 2017	4.940	5.161	4.940	5.059	7,196	+0.22(+4.48%)
May 25, 2017	4.709	4.935	4.709	4.842	36,373	-0.24(-4.63%)
May 24, 2017	4.901	5.156	4.901	5.078	12,572	+0.07(+1.38%)
May 23, 2017	5.027	5.058	4.888	5.008	2,350	-0.06(-1.27%)
May 22, 2017	5.073	5.073	5.027	5.073	7,027	-0.02(-0.36%)
May 19, 2017	4.985	5.161	4.985	5.091	21,280	+0.02(+0.45%)
May 18, 2017	5.068	5.073	4.917	5.068	15,742	-0.00(-0.09%)
May 17, 2017	5.036	5.147	4.876	5.073	28,823	+0.10(+2.04%)
May 16, 2017	4.958	5.027	4.958	4.972	10,141	+0.05(+0.94%)
May 15, 2017	4.898	4.953	4.856	4.925	22,986	-0.05(-1.02%)
May 12, 2017	5.004	5.004	4.764	4.976	4,328	-0.04(-0.74%)
May 11, 2017	4.889	5.013	4.889	5.013	1,864	+0.13(+2.74%)
May 10, 2017	4.847	4.884	4.803	4.879	8,074	+0.05(+0.95%)
May 09, 2017	4.792	4.861	4.792	4.833	4,744	-0.00(-0.10%)
May 08, 2017	4.804	4.838	4.781	4.838	4,315	+0.06(+1.35%)
May 05, 2017	4.723	4.778	4.723	4.773	13,981	+0.05(+1.08%)
May 04, 2017	4.829	4.829	4.663	4.722	17,856	-0.11(-2.30%)
May 03, 2017	4.847	4.847	4.797	4.833	5,184	-0.01(-0.29%)
May 02, 2017	4.999	4.999	4.847	4.847	14,137	-0.17(-3.39%)
May 01, 2017	4.930	5.050	4.930	5.017	15,128	-0.01(-0.19%)
Apr 28, 2017	5.007	5.073	4.968	5.027	9,061	-0.07(-1.36%)
Apr 27, 2017	5.119	5.119	5.078	5.096	10,110	-0.02(-0.36%)
Apr 26, 2017	5.041	5.114	5.041	5.114	12,721	+0.06(+1.09%)
Apr 25, 2017	4.962	5.059	4.953	5.059	25,165	+0.08(+1.57%)
Apr 24, 2017	4.893	4.981	4.893	4.981	38,522	+0.19(+3.95%)
Apr 21, 2017	4.819	4.920	4.787	4.792	9,523	-0.07(-1.52%)
Apr 20, 2017	4.907	4.907	4.854	4.865	7,897	-0.06(-1.12%)
Apr 19, 2017	4.925	4.925	4.865	4.921	12,550	+0.02(+0.47%)
Apr 18, 2017	4.912	4.912	4.865	4.898	36,278	+0.02(+0.38%)
Apr 17, 2017	4.833	4.884	4.787	4.879	33,180	+0.10(+2.17%)
Apr 13, 2017	4.658	4.792	4.639	4.776	49,882	+0.16(+3.45%)
Apr 12, 2017	4.704	4.727	4.612	4.616	76,497	-0.07(-1.48%)
Apr 11, 2017	4.727	4.758	4.681	4.686	7,198	+0.00(+0.00%)
Apr 10, 2017	4.741	4.786	4.686	4.686	9,933	-0.02(-0.39%)
Apr 07, 2017	4.842	4.842	4.681	4.704	6,745	-0.03(-0.63%)
Apr 06, 2017	4.750	4.782	4.676	4.734	10,264	-0.07(-1.37%)
Apr 05, 2017	4.818	4.846	4.704	4.800	6,676	+0.10(+2.14%)
Apr 04, 2017	4.814	4.814	4.686	4.699	2,523	+0.01(+0.20%)
Apr 03, 2017	4.792	4.838	4.686	4.690	18,699	-0.12(-2.40%)
Mar 31, 2017	4.827	4.842	4.806	4.806	18,114	-0.06(-1.14%)
Mar 30, 2017	4.847	4.861	4.832	4.861	6,019	+0.06(+1.15%)
Mar 29, 2017	4.732	4.806	4.732	4.806	24,523	+0.12(+2.46%)
Mar 28, 2017	4.819	4.819	4.686	4.690	4,753	-0.01(-0.20%)
Mar 27, 2017	4.819	4.819	4.681	4.699	49,475	-0.12(-2.49%)
Mar 24, 2017	4.874	4.874	4.819	4.819	9,078	-0.06(-1.32%)
Mar 23, 2017	4.828	4.898	4.778	4.884	10,095	-0.02(-0.47%)
Mar 22, 2017	4.857	4.947	4.842	4.907	18,207	-0.06(-1.21%)
Mar 21, 2017	5.096	5.096	4.944	4.967	14,480	-0.15(-2.97%)
Mar 20, 2017	5.073	5.119	5.073	5.119	28,205	+0.08(+1.56%)
Mar 17, 2017	5.031	5.138	4.923	5.041	31,852	-0.09(-1.71%)
Mar 16, 2017	5.050	5.133	4.981	5.128	60,603	+0.12(+2.39%)
Mar 15, 2017	4.773	5.073	4.773	5.008	63,875	+0.10(+1.97%)
Mar 14, 2017	4.893	5.022	4.796	4.912	150,593	+0.03(+0.57%)
Mar 13, 2017	3.929	4.935	3.929	4.884	317,703	+0.95(+24.15%)
Mar 10, 2017	4.017	4.058	3.934	3.934	17,602	-0.08(-2.07%)
Mar 09, 2017	3.966	4.049	3.966	4.017	11,268	-0.04(-0.90%)
Mar 08, 2017	3.989	4.077	3.954	4.053	11,863	+0.04(+0.91%)
Mar 07, 2017	3.952	4.109	3.922	4.017	12,650	-0.04(-0.91%)
Mar 06, 2017	4.026	4.192	3.975	4.054	33,344	-0.14(-3.30%)
Mar 03, 2017	4.095	4.192	4.081	4.192	30,768	+0.11(+2.71%)
Mar 02, 2017	3.962	4.095	3.952	4.081	40,504	+0.12(+3.03%)

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.