Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.900	5.950	5.625	5.900	798,355	-0.05(-0.84%)
May 30, 2017	6.200	6.300	5.900	5.950	659,002	-0.30(-4.80%)
May 26, 2017	6.250	6.300	6.100	6.250	637,421	-0.05(-0.79%)
May 25, 2017	6.500	6.500	6.250	6.300	626,025	-0.15(-2.33%)
May 24, 2017	6.350	6.600	6.200	6.450	733,920	+0.10(+1.57%)
May 23, 2017	6.400	6.500	6.150	6.350	1,037,102	-0.10(-1.55%)
May 22, 2017	6.300	6.450	6.250	6.450	471,274	+0.12(+1.98%)
May 19, 2017	6.500	6.550	6.300	6.325	457,985	-0.17(-2.69%)
May 18, 2017	6.300	6.475	6.150	6.500	650,501	+0.20(+3.17%)
May 17, 2017	6.800	6.800	6.250	6.300	856,709	-0.60(-8.70%)
May 16, 2017	6.850	6.900	6.750	6.900	664,289	+0.10(+1.47%)
May 15, 2017	6.900	7.150	6.800	6.800	688,394	-0.10(-1.45%)
May 12, 2017	7.050	7.200	6.850	6.900	417,917	-0.20(-2.82%)
May 11, 2017	7.200	7.250	6.950	7.100	850,245	-0.05(-0.70%)
May 10, 2017	6.450	7.200	6.300	7.150	1,482,052	+0.15(+2.14%)
May 09, 2017	7.050	7.250	6.850	7.000	782,252	+0.00(+0.00%)
May 08, 2017	6.850	7.150	6.800	7.000	645,525	+0.10(+1.45%)
May 05, 2017	6.650	6.950	6.450	6.900	863,555	+0.25(+3.76%)
May 04, 2017	6.450	6.700	6.300	6.650	771,166	+0.15(+2.31%)
May 03, 2017	6.550	6.700	6.450	6.500	410,999	-0.05(-0.76%)
May 02, 2017	6.850	6.850	6.550	6.550	461,231	-0.25(-3.68%)
May 01, 2017	6.750	6.900	6.700	6.800	706,527	+0.00(+0.00%)
Apr 28, 2017	6.650	6.800	6.650	6.800	517,873	+0.15(+2.26%)
Apr 27, 2017	6.700	6.750	6.500	6.650	1,155,913	-0.10(-1.48%)
Apr 26, 2017	6.700	7.000	6.650	6.750	1,349,323	+0.05(+0.75%)
Apr 25, 2017	6.850	6.900	6.650	6.700	1,166,722	-0.10(-1.47%)
Apr 24, 2017	6.750	6.950	6.650	6.800	898,898	+0.05(+0.74%)
Apr 21, 2017	6.800	6.900	6.700	6.750	351,166	-0.10(-1.46%)
Apr 20, 2017	6.900	6.950	6.700	6.850	427,149	+0.00(+0.00%)
Apr 19, 2017	6.850	6.950	6.750	6.850	517,200	+0.00(+0.00%)
Apr 18, 2017	6.750	6.900	6.600	6.850	457,445	+0.05(+0.74%)
Apr 17, 2017	7.000	7.000	6.600	6.800	961,259	-0.15(-2.16%)
Apr 13, 2017	7.000	7.050	6.800	6.950	507,866	+0.00(+0.00%)
Apr 12, 2017	7.150	7.200	6.950	6.950	396,504	-0.20(-2.80%)
Apr 11, 2017	6.950	7.200	6.750	7.150	955,969	+0.25(+3.62%)
Apr 10, 2017	7.100	7.200	6.850	6.900	557,512	-0.15(-2.13%)
Apr 07, 2017	7.050	7.200	6.900	7.050	418,739	+0.00(+0.00%)
Apr 06, 2017	6.750	7.200	6.750	7.050	483,070	+0.30(+4.44%)
Apr 05, 2017	7.050	7.450	6.750	6.750	687,736	-0.30(-4.26%)
Apr 04, 2017	7.050	7.150	6.800	7.050	613,871	+0.00(+0.00%)
Apr 03, 2017	6.950	7.050	6.750	7.050	591,877	+0.20(+2.92%)
Mar 31, 2017	6.800	7.050	6.600	6.850	1,321,992	+0.10(+1.48%)
Mar 30, 2017	7.200	7.250	6.650	6.750	852,023	-0.40(-5.59%)
Mar 29, 2017	6.800	7.200	6.750	7.150	644,657	+0.35(+5.15%)
Mar 28, 2017	6.800	7.000	6.750	6.800	539,717	+0.00(+0.00%)
Mar 27, 2017	6.700	6.900	6.700	6.800	569,419	+0.00(+0.00%)
Mar 24, 2017	6.800	7.100	6.750	6.800	762,168	+0.00(+0.00%)
Mar 23, 2017	6.900	7.125	6.750	6.800	462,797	-0.10(-1.45%)
Mar 22, 2017	7.100	7.150	6.650	6.900	567,025	-0.20(-2.82%)
Mar 21, 2017	7.200	7.575	7.100	7.100	758,059	+0.00(+0.00%)
Mar 20, 2017	6.800	7.200	6.700	7.100	427,918	+0.30(+4.41%)
Mar 17, 2017	6.600	6.875	6.500	6.800	2,007,226	+0.15(+2.26%)
Mar 16, 2017	6.800	6.850	6.600	6.650	1,060,880	-0.10(-1.48%)
Mar 15, 2017	7.000	7.100	6.600	6.750	1,427,613	-0.25(-3.57%)
Mar 14, 2017	7.100	7.150	6.850	7.000	314,991	-0.20(-2.78%)
Mar 13, 2017	7.250	7.350	7.150	7.200	329,559	-0.05(-0.69%)
Mar 10, 2017	7.250	7.300	7.100	7.250	264,111	+0.05(+0.69%)
Mar 09, 2017	7.350	7.384	7.000	7.200	784,840	-0.15(-2.04%)
Mar 08, 2017	7.400	7.500	7.150	7.350	676,386	+0.00(+0.00%)
Mar 07, 2017	7.350	7.500	7.250	7.350	437,665	+0.05(+0.68%)
Mar 06, 2017	7.600	7.600	7.100	7.300	694,173	-0.35(-4.58%)
Mar 03, 2017	7.900	8.350	7.650	7.650	528,000	-0.25(-3.16%)
Mar 02, 2017	8.900	9.350	7.800	7.900	1,620,931	-0.45(-5.39%)

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.