Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.600	6.760	6.495	6.550	964,654	-0.17(-2.53%)
May 30, 2017	7.050	7.050	6.500	6.720	2,579,605	-0.33(-4.68%)
May 26, 2017	7.020	7.130	7.019	7.050	1,673,155	+0.05(+0.71%)
May 25, 2017	7.050	7.120	6.930	7.000	9,000,660	-0.76(-9.79%)
May 24, 2017	7.930	7.930	7.650	7.760	876,619	-0.17(-2.14%)
May 23, 2017	8.030	8.180	7.910	7.930	798,809	-0.06(-0.75%)
May 22, 2017	7.810	8.000	7.645	7.990	953,003	+0.20(+2.57%)
May 19, 2017	7.470	7.860	7.450	7.790	1,248,733	+0.35(+4.70%)
May 18, 2017	7.490	7.590	7.410	7.440	905,564	-0.10(-1.33%)
May 17, 2017	7.420	7.590	7.410	7.540	620,218	-0.02(-0.26%)
May 16, 2017	7.560	7.660	7.480	7.560	549,118	+0.00(+0.00%)
May 15, 2017	7.650	7.710	7.520	7.560	528,237	+0.07(+0.93%)
May 12, 2017	7.570	7.580	7.490	7.490	381,192	-0.09(-1.19%)
May 11, 2017	7.810	7.810	7.550	7.580	357,409	-0.24(-3.07%)
May 10, 2017	7.710	7.920	7.710	7.820	606,668	+0.10(+1.30%)
May 09, 2017	7.950	7.950	7.540	7.720	814,496	-0.18(-2.28%)
May 08, 2017	7.480	7.910	7.480	7.900	1,006,698	+0.44(+5.90%)
May 05, 2017	7.520	7.520	7.135	7.460	551,527	-0.03(-0.40%)
May 04, 2017	7.690	7.750	7.460	7.490	463,145	-0.13(-1.71%)
May 03, 2017	7.640	7.780	7.510	7.620	569,058	-0.19(-2.43%)
May 02, 2017	7.690	7.950	7.630	7.810	1,139,844	+0.13(+1.69%)
May 01, 2017	7.090	7.900	7.014	7.680	2,688,859	+0.94(+13.95%)
Apr 28, 2017	7.000	7.100	6.500	6.740	1,000,397	-0.24(-3.44%)
Apr 27, 2017	6.790	6.990	6.750	6.980	890,779	+0.19(+2.80%)
Apr 26, 2017	6.540	6.820	6.540	6.790	504,746	+0.20(+3.03%)
Apr 25, 2017	6.410	6.690	6.390	6.590	903,041	+0.25(+3.94%)
Apr 24, 2017	6.650	6.660	6.320	6.340	845,426	-0.22(-3.35%)
Apr 21, 2017	6.650	6.700	6.550	6.560	691,299	-0.09(-1.35%)
Apr 20, 2017	6.730	6.850	6.630	6.650	556,457	-0.08(-1.19%)
Apr 19, 2017	6.830	6.900	6.700	6.730	712,698	-0.24(-3.44%)
Apr 18, 2017	7.030	7.160	6.915	6.970	958,593	-0.13(-1.83%)
Apr 17, 2017	6.950	7.120	6.870	7.100	1,199,948	+0.21(+3.05%)
Apr 13, 2017	6.740	6.980	6.720	6.890	1,579,911	+0.11(+1.62%)
Apr 12, 2017	6.810	6.810	6.590	6.780	1,121,000	-0.09(-1.31%)
Apr 11, 2017	6.580	6.920	6.480	6.870	996,152	+0.24(+3.62%)
Apr 10, 2017	6.210	6.650	6.150	6.630	708,629	+0.40(+6.42%)
Apr 07, 2017	6.300	6.340	6.210	6.230	536,270	-0.10(-1.58%)
Apr 06, 2017	6.200	6.410	6.165	6.330	582,308	+0.12(+1.93%)
Apr 05, 2017	6.590	6.590	6.200	6.210	613,718	-0.33(-5.05%)
Apr 04, 2017	6.500	6.540	6.410	6.540	381,614	+0.09(+1.40%)
Apr 03, 2017	6.640	6.720	6.440	6.450	404,615	-0.21(-3.15%)
Mar 31, 2017	6.620	6.710	6.510	6.660	679,592	+0.08(+1.22%)
Mar 30, 2017	6.630	6.720	6.520	6.580	376,986	-0.04(-0.60%)
Mar 29, 2017	6.460	6.680	6.460	6.620	632,564	+0.17(+2.64%)
Mar 28, 2017	6.180	6.490	6.180	6.450	719,087	+0.24(+3.86%)
Mar 27, 2017	6.230	6.240	6.040	6.210	1,012,607	-0.20(-3.12%)
Mar 24, 2017	6.310	6.420	6.280	6.410	789,857	+0.14(+2.23%)
Mar 23, 2017	5.970	6.270	5.805	6.270	1,302,500	+0.33(+5.56%)
Mar 22, 2017	6.160	6.220	5.920	5.940	944,389	-0.22(-3.57%)
Mar 21, 2017	6.590	6.670	6.160	6.160	1,091,578	-0.31(-4.79%)
Mar 20, 2017	6.970	7.000	6.460	6.470	1,147,077	-0.50(-7.17%)
Mar 17, 2017	6.900	7.060	6.880	6.970	1,591,143	+0.10(+1.46%)
Mar 16, 2017	6.470	6.880	6.420	6.870	1,607,379	+0.42(+6.51%)
Mar 15, 2017	6.390	6.450	6.300	6.450	481,729	+0.08(+1.26%)
Mar 14, 2017	6.320	6.480	6.250	6.370	568,553	+0.02(+0.31%)
Mar 13, 2017	6.120	6.380	6.070	6.350	793,292	+0.20(+3.25%)
Mar 10, 2017	6.090	6.210	6.065	6.150	587,514	+0.09(+1.49%)
Mar 09, 2017	6.210	6.270	6.060	6.060	678,217	-0.16(-2.57%)
Mar 08, 2017	6.300	6.370	6.220	6.220	637,217	-0.06(-0.96%)
Mar 07, 2017	6.230	6.360	6.205	6.280	876,670	-0.02(-0.32%)
Mar 06, 2017	6.260	6.320	6.110	6.300	1,016,515	-0.04(-0.63%)
Mar 03, 2017	6.170	6.390	6.170	6.340	1,110,697	+0.20(+3.26%)
Mar 02, 2017	6.120	6.460	6.110	6.140	1,943,300	-0.02(-0.32%)

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.