Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.488	5.505	5.385	5.419	23,173,884	-0.02(-0.32%)
May 30, 2017	5.470	5.445	5.389	5.436	18,782,194	-0.03(-0.63%)
May 26, 2017	5.479	5.504	5.462	5.470	13,137,084	-0.02(-0.31%)
May 25, 2017	5.462	5.513	5.453	5.488	20,921,870	+0.01(+0.16%)
May 24, 2017	5.513	5.536	5.440	5.479	36,157,352	+0.03(+0.50%)
May 23, 2017	5.535	5.543	5.402	5.452	48,518,524	+0.28(+5.31%)
May 22, 2017	5.176	5.201	5.135	5.176	26,077,916	+0.03(+0.49%)
May 19, 2017	5.151	5.193	5.143	5.151	18,246,878	+0.06(+1.15%)
May 18, 2017	5.076	5.143	5.051	5.093	27,108,234	+0.00(+0.00%)
May 17, 2017	5.185	5.193	5.085	5.093	21,366,470	-0.14(-2.71%)
May 16, 2017	5.235	5.260	5.210	5.235	14,133,219	+0.06(+1.13%)
May 15, 2017	5.193	5.218	5.176	5.176	14,286,594	+0.03(+0.65%)
May 12, 2017	5.143	5.160	5.126	5.143	10,705,052	+0.04(+0.82%)
May 11, 2017	5.118	5.135	5.043	5.101	19,619,172	-0.02(-0.33%)
May 10, 2017	5.076	5.126	5.060	5.118	26,647,922	-0.03(-0.65%)
May 09, 2017	5.118	5.160	5.110	5.151	20,510,094	+0.04(+0.82%)
May 08, 2017	5.068	5.126	5.060	5.110	23,671,004	-0.04(-0.81%)
May 05, 2017	5.093	5.160	5.076	5.151	36,609,564	+0.13(+2.49%)
May 04, 2017	4.976	5.026	4.976	5.026	23,606,728	+0.13(+2.55%)
May 03, 2017	4.885	5.001	4.868	4.901	16,419,683	+0.03(+0.68%)
May 02, 2017	4.868	4.893	4.851	4.868	31,330,024	+0.06(+1.21%)
May 01, 2017	4.785	4.810	4.768	4.810	14,239,527	+0.03(+0.70%)
Apr 28, 2017	4.801	4.818	4.726	4.776	36,951,532	+0.01(+0.17%)
Apr 27, 2017	4.751	4.818	4.660	4.768	74,809,016	+0.29(+6.52%)
Apr 26, 2017	4.501	4.535	4.468	4.476	27,890,142	-0.05(-1.11%)
Apr 25, 2017	4.535	4.547	4.501	4.526	28,323,558	+0.04(+0.93%)
Apr 24, 2017	4.518	4.518	4.460	4.485	32,718,638	+0.13(+3.07%)
Apr 21, 2017	4.368	4.368	4.310	4.351	17,023,560	-0.04(-0.95%)
Apr 20, 2017	4.410	4.443	4.376	4.393	24,637,280	+0.08(+1.93%)
Apr 19, 2017	4.351	4.364	4.314	4.310	13,830,453	-0.05(-1.15%)
Apr 18, 2017	4.368	4.385	4.326	4.360	7,785,773	-0.03(-0.57%)
Apr 17, 2017	4.360	4.410	4.360	4.385	3,751,084	+0.03(+0.77%)
Apr 13, 2017	4.385	4.410	4.351	4.351	9,117,896	-0.05(-1.14%)
Apr 12, 2017	4.410	4.426	4.376	4.401	12,385,990	+0.01(+0.19%)
Apr 11, 2017	4.393	4.418	4.344	4.393	9,830,940	-0.03(-0.75%)
Apr 10, 2017	4.435	4.460	4.414	4.426	7,499,042	+0.03(+0.57%)
Apr 07, 2017	4.385	4.426	4.376	4.401	6,794,000	+0.04(+0.96%)
Apr 06, 2017	4.360	4.410	4.351	4.360	12,760,548	+0.04(+0.97%)
Apr 05, 2017	4.401	4.410	4.318	4.318	17,312,202	-0.15(-3.36%)
Apr 04, 2017	4.418	4.468	4.410	4.468	10,407,457	+0.03(+0.56%)
Apr 03, 2017	4.485	4.485	4.401	4.443	10,684,757	-0.08(-1.66%)
Mar 31, 2017	4.468	4.526	4.460	4.518	10,465,422	+0.08(+1.69%)
Mar 30, 2017	4.443	4.485	4.435	4.443	10,122,612	-0.03(-0.56%)
Mar 29, 2017	4.460	4.485	4.443	4.468	12,729,919	-0.03(-0.74%)
Mar 28, 2017	4.518	4.543	4.476	4.501	17,041,470	-0.05(-1.10%)
Mar 27, 2017	4.518	4.585	4.510	4.551	14,039,933	+0.08(+1.68%)
Mar 24, 2017	4.476	4.510	4.460	4.476	9,247,748	-0.01(-0.19%)
Mar 23, 2017	4.460	4.510	4.443	4.485	8,458,215	-0.01(-0.19%)
Mar 22, 2017	4.460	4.493	4.418	4.493	17,637,504	-0.01(-0.19%)
Mar 21, 2017	4.618	4.635	4.501	4.501	21,988,564	-0.12(-2.53%)
Mar 20, 2017	4.610	4.643	4.585	4.618	22,457,572	+0.07(+1.47%)
Mar 17, 2017	4.576	4.585	4.543	4.551	10,961,764	+0.01(+0.18%)
Mar 16, 2017	4.510	4.568	4.510	4.543	12,603,822	+0.07(+1.49%)
Mar 15, 2017	4.435	4.493	4.418	4.476	10,160,637	+0.02(+0.56%)
Mar 14, 2017	4.451	4.451	4.418	4.451	5,722,263	-0.02(-0.37%)
Mar 13, 2017	4.460	4.476	4.451	4.468	8,124,953	-0.01(-0.19%)
Mar 10, 2017	4.443	4.485	4.435	4.476	11,697,258	+0.08(+1.70%)
Mar 09, 2017	4.385	4.410	4.376	4.401	8,249,831	+0.08(+1.93%)
Mar 08, 2017	4.326	4.351	4.301	4.318	10,178,437	-0.04(-0.96%)
Mar 07, 2017	4.360	4.376	4.343	4.360	10,037,307	-0.04(-0.95%)
Mar 06, 2017	4.410	4.418	4.385	4.401	8,855,894	+0.00(+0.00%)
Mar 03, 2017	4.385	4.410	4.360	4.401	14,397,613	+0.05(+1.15%)
Mar 02, 2017	4.343	4.376	4.335	4.351	22,862,270	-0.03(-0.76%)

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.