Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.950	10.51	9.820	10.48	4,941,307	+0.57(+5.75%)
May 30, 2017	10.17	10.17	9.840	9.910	2,181,168	-0.29(-2.84%)
May 26, 2017	10.31	10.62	10.01	10.20	2,021,953	-0.19(-1.83%)
May 25, 2017	10.61	10.77	10.18	10.39	1,356,455	-0.24(-2.26%)
May 24, 2017	10.13	10.65	10.01	10.63	1,841,671	+0.53(+5.25%)
May 23, 2017	9.980	10.24	9.910	10.10	1,446,944	+0.13(+1.30%)
May 22, 2017	10.14	10.22	9.870	9.970	1,175,701	-0.18(-1.77%)
May 19, 2017	10.25	10.45	10.11	10.15	1,192,508	-0.05(-0.49%)
May 18, 2017	10.80	11.00	10.16	10.20	2,000,232	-0.62(-5.73%)
May 17, 2017	11.10	11.11	10.72	10.82	1,540,730	-0.37(-3.31%)
May 16, 2017	11.80	11.80	11.18	11.19	1,151,543	-0.57(-4.85%)
May 15, 2017	11.72	11.89	11.45	11.76	1,646,232	-0.04(-0.34%)
May 12, 2017	11.64	11.97	11.25	11.80	2,047,099	+0.17(+1.46%)
May 11, 2017	11.02	12.30	10.87	11.63	3,277,138	+0.55(+4.96%)
May 10, 2017	9.550	11.20	9.500	11.08	5,251,824	+0.12(+1.09%)
May 09, 2017	10.82	11.00	10.65	10.96	2,185,642	+0.13(+1.20%)
May 08, 2017	11.29	11.29	10.75	10.83	1,889,824	-0.52(-4.58%)
May 05, 2017	11.13	11.36	11.00	11.35	885,317	+0.20(+1.79%)
May 04, 2017	11.11	11.39	11.09	11.15	1,299,872	+0.04(+0.36%)
May 03, 2017	11.42	11.42	10.95	11.11	1,376,261	-0.29(-2.54%)
May 02, 2017	11.61	11.69	11.30	11.40	940,707	-0.21(-1.81%)
May 01, 2017	12.02	12.14	11.58	11.61	1,015,075	-0.38(-3.17%)
Apr 28, 2017	12.15	12.34	11.88	11.99	680,036	-0.16(-1.32%)
Apr 27, 2017	12.35	12.35	12.05	12.15	827,981	-0.18(-1.46%)
Apr 26, 2017	11.70	12.49	11.67	12.33	2,121,286	+0.65(+5.57%)
Apr 25, 2017	11.62	11.89	11.59	11.68	1,063,546	+0.11(+0.95%)
Apr 24, 2017	11.47	11.75	11.37	11.57	1,136,688	+0.20(+1.76%)
Apr 21, 2017	11.70	11.79	11.34	11.37	1,450,435	-0.35(-2.99%)
Apr 20, 2017	11.89	11.95	11.71	11.72	886,075	-0.15(-1.26%)
Apr 19, 2017	12.06	12.12	11.85	11.87	1,300,104	-0.17(-1.41%)
Apr 18, 2017	12.16	12.18	11.83	12.04	1,317,048	-0.16(-1.31%)
Apr 17, 2017	12.68	12.78	12.18	12.20	1,049,523	-0.49(-3.86%)
Apr 13, 2017	12.68	12.79	12.44	12.69	1,601,122	+0.01(+0.08%)
Apr 12, 2017	12.67	12.87	12.48	12.68	829,244	+0.02(+0.16%)
Apr 11, 2017	13.00	13.00	12.60	12.66	1,971,597	-0.41(-3.14%)
Apr 10, 2017	13.88	13.88	12.91	13.07	2,992,042	-0.68(-4.95%)
Apr 07, 2017	12.10	13.90	12.10	13.75	6,412,488	+1.76(+14.68%)
Apr 06, 2017	11.92	12.23	11.83	11.99	1,090,108	+0.07(+0.59%)
Apr 05, 2017	12.64	12.84	11.91	11.92	1,661,988	-0.72(-5.70%)
Apr 04, 2017	12.39	12.72	12.36	12.64	2,139,675	+0.25(+2.02%)
Apr 03, 2017	12.52	12.55	12.20	12.39	1,829,986	-0.16(-1.27%)
Mar 31, 2017	13.15	13.27	12.54	12.55	3,188,461	-0.27(-2.11%)
Mar 30, 2017	13.80	13.90	12.74	12.82	3,194,203	-0.97(-7.03%)
Mar 29, 2017	13.63	14.21	13.51	13.79	5,245,361	-0.44(-3.09%)
Mar 28, 2017	14.80	14.84	14.13	14.23	1,775,469	-0.67(-4.50%)
Mar 27, 2017	14.86	15.07	14.71	14.90	979,819	+0.01(+0.07%)
Mar 24, 2017	14.84	15.09	14.75	14.89	495,922	+0.05(+0.34%)
Mar 23, 2017	14.95	15.13	14.75	14.84	709,633	-0.11(-0.74%)
Mar 22, 2017	15.10	15.16	14.69	14.95	906,705	-0.15(-0.99%)
Mar 21, 2017	15.75	16.05	14.96	15.10	971,361	-0.64(-4.10%)
Mar 20, 2017	15.77	15.94	15.72	15.74	905,415	-0.04(-0.22%)
Mar 17, 2017	16.06	16.09	15.69	15.78	1,675,711	-0.33(-2.05%)
Mar 16, 2017	16.15	16.29	15.91	16.11	732,593	-0.05(-0.31%)
Mar 15, 2017	15.74	16.20	15.60	16.16	895,265	+0.45(+2.86%)
Mar 14, 2017	15.81	15.89	15.51	15.71	581,681	-0.20(-1.26%)
Mar 13, 2017	15.72	16.01	15.72	15.91	816,393	+0.18(+1.14%)
Mar 10, 2017	15.58	15.75	15.48	15.73	713,062	+0.23(+1.48%)
Mar 09, 2017	15.51	15.77	15.38	15.50	1,149,259	+0.02(+0.13%)
Mar 08, 2017	15.24	15.74	15.24	15.48	1,306,253	+0.30(+1.98%)
Mar 07, 2017	15.31	15.56	14.96	15.18	1,293,660	-0.32(-2.06%)
Mar 06, 2017	15.91	16.01	15.45	15.50	1,078,589	-0.46(-2.88%)
Mar 03, 2017	15.84	16.14	15.71	15.96	1,346,379	+0.09(+0.57%)
Mar 02, 2017	16.14	16.40	15.84	15.87	1,649,640	-0.30(-1.86%)

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.