Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.612	6.612	6.402	6.421	2,368,960	-0.14(-2.18%)
Apr 27, 2017	6.726	6.736	6.507	6.564	2,085,357	-0.21(-3.09%)
Apr 26, 2017	6.669	6.874	6.669	6.774	1,838,060	+0.10(+1.43%)
Apr 25, 2017	6.812	6.821	6.636	6.678	2,246,251	-0.11(-1.68%)
Apr 24, 2017	6.774	6.850	6.602	6.793	2,578,492	+0.11(+1.71%)
Apr 21, 2017	6.631	6.697	6.480	6.678	2,585,996	+0.03(+0.43%)
Apr 20, 2017	6.499	6.763	6.499	6.650	2,622,880	+0.18(+2.77%)
Apr 19, 2017	6.528	6.674	6.462	6.471	2,444,495	-0.02(-0.29%)
Apr 18, 2017	6.396	6.528	6.348	6.490	3,873,182	+0.05(+0.73%)
Apr 17, 2017	6.179	6.556	6.179	6.443	6,933,583	+0.23(+3.64%)
Apr 13, 2017	6.631	6.631	5.877	6.216	17,042,416	-0.62(-9.10%)
Apr 12, 2017	6.829	6.886	6.613	6.839	5,146,536	-0.01(-0.14%)
Apr 11, 2017	6.801	6.943	6.697	6.848	3,628,583	+0.07(+0.97%)
Apr 10, 2017	6.782	7.028	6.678	6.782	4,039,685	+0.05(+0.70%)
Apr 07, 2017	6.584	6.782	6.546	6.735	2,941,747	+0.14(+2.15%)
Apr 06, 2017	6.396	6.650	6.358	6.594	2,176,878	+0.23(+3.56%)
Apr 05, 2017	6.528	6.556	6.334	6.367	3,115,069	-0.13(-2.03%)
Apr 04, 2017	6.556	6.660	6.396	6.499	1,798,407	-0.20(-2.96%)
Apr 03, 2017	6.745	6.796	6.612	6.697	1,106,076	-0.06(-0.84%)
Mar 31, 2017	6.782	6.829	6.669	6.754	1,659,146	-0.02(-0.28%)
Mar 30, 2017	6.499	6.782	6.490	6.773	1,754,159	+0.25(+3.76%)
Mar 29, 2017	6.556	6.726	6.452	6.528	2,768,718	+0.04(+0.58%)
Mar 28, 2017	6.480	6.546	6.344	6.490	2,103,654	+0.00(+0.00%)
Mar 27, 2017	6.329	6.575	6.263	6.490	1,012,767	+0.01(+0.15%)
Mar 24, 2017	6.594	6.594	6.452	6.480	1,440,046	-0.11(-1.72%)
Mar 23, 2017	6.396	6.716	6.377	6.594	1,859,204	+0.18(+2.79%)
Mar 22, 2017	6.150	6.424	6.065	6.414	1,734,302	+0.26(+4.29%)
Mar 21, 2017	6.405	6.414	6.028	6.150	2,095,526	-0.20(-3.12%)
Mar 20, 2017	6.631	6.641	6.292	6.348	1,412,890	-0.29(-4.40%)
Mar 17, 2017	6.669	6.754	6.575	6.641	2,657,860	+0.03(+0.43%)
Mar 16, 2017	6.528	6.763	6.419	6.612	2,012,974	+0.10(+1.59%)
Mar 15, 2017	6.405	6.565	6.320	6.509	1,198,229	+0.13(+2.07%)
Mar 14, 2017	6.367	6.414	6.235	6.377	1,074,924	+0.00(+0.00%)
Mar 13, 2017	6.537	6.603	6.339	6.377	1,340,652	-0.18(-2.73%)
Mar 10, 2017	6.282	6.678	6.197	6.556	4,387,342	+0.39(+6.27%)
Mar 09, 2017	6.678	6.734	6.169	6.169	2,989,246	-0.57(-8.40%)
Mar 08, 2017	6.688	6.801	6.641	6.735	2,635,359	+0.10(+1.56%)
Mar 07, 2017	6.886	7.197	6.603	6.631	5,577,314	+0.35(+5.56%)
Mar 06, 2017	6.518	6.593	6.273	6.282	2,039,765	-0.24(-3.62%)
Mar 03, 2017	6.565	6.669	6.452	6.518	2,138,294	-0.05(-0.72%)
Mar 02, 2017	6.424	6.631	6.405	6.565	1,977,936	+0.14(+2.20%)
Mar 01, 2017	6.424	6.542	6.362	6.424	1,769,888	+0.08(+1.19%)
Feb 28, 2017	6.433	6.480	6.263	6.348	2,986,932	-0.12(-1.90%)
Feb 27, 2017	6.471	6.570	6.396	6.471	2,514,471	-0.01(-0.15%)
Feb 24, 2017	6.462	6.612	6.254	6.480	2,854,492	+0.10(+1.63%)
Feb 23, 2017	6.556	6.603	6.339	6.377	1,904,544	-0.13(-2.03%)
Feb 22, 2017	6.697	6.697	6.490	6.509	2,015,164	-0.16(-2.40%)
Feb 21, 2017	6.650	6.740	6.528	6.669	2,146,412	+0.15(+2.32%)
Feb 17, 2017		6.518	6.518	6.518	0	-0.14(-2.12%)
Feb 16, 2017	6.745	6.801	6.612	6.660	1,161,210	-0.07(-0.98%)
Feb 15, 2017	6.801	6.877	6.697	6.726	1,523,692	-0.07(-0.97%)
Feb 14, 2017	6.754	6.914	6.735	6.792	2,891,773	+0.00(+0.00%)
Feb 13, 2017	6.933	7.018	6.730	6.792	1,998,631	-0.11(-1.64%)
Feb 10, 2017	7.160	7.216	6.782	6.905	1,974,323	-0.21(-2.92%)
Feb 09, 2017	6.829	7.169	6.820	7.112	3,461,774	+0.25(+3.71%)
Feb 08, 2017	6.697	7.103	6.650	6.858	4,816,920	+0.23(+3.41%)
Feb 07, 2017	6.763	6.792	6.603	6.631	1,978,673	-0.11(-1.68%)
Feb 06, 2017	6.735	6.877	6.660	6.745	1,314,456	-0.01(-0.14%)
Feb 03, 2017	6.820	6.900	6.697	6.754	2,239,844	-0.03(-0.42%)
Feb 02, 2017	6.782	6.924	6.716	6.782	2,418,367	+0.01(+0.14%)
Feb 01, 2017	6.886	6.943	6.763	6.773	2,788,496	-0.08(-1.24%)
Jan 31, 2017	6.641	6.914	6.612	6.858	2,693,350	+0.12(+1.82%)
Jan 30, 2017	6.603	6.811	6.518	6.735	3,488,068	+0.08(+1.28%)
Jan 27, 2017	6.943	6.943	6.565	6.650	3,699,478	-0.28(-4.08%)
Jan 26, 2017	7.197	7.197	6.796	6.933	4,992,780	-0.26(-3.67%)
Jan 25, 2017	7.131	7.273	7.089	7.197	2,561,186	+0.10(+1.46%)
Jan 24, 2017	7.150	7.244	7.075	7.094	2,679,111	+0.01(+0.13%)
Jan 23, 2017	7.150	7.244	6.966	7.084	2,959,318	-0.19(-2.59%)
Jan 20, 2017	7.263	7.383	7.089	7.273	2,319,374	+0.02(+0.26%)
Jan 19, 2017	7.188	7.347	7.056	7.254	3,251,206	+0.04(+0.52%)
Jan 18, 2017	7.697	7.820	7.122	7.216	6,153,969	-0.49(-6.36%)
Jan 17, 2017	7.716	8.112	7.669	7.707	6,341,400	+0.02(+0.25%)
Jan 13, 2017		7.688	7.688	7.688	0	-0.31(-3.89%)
Jan 12, 2017	8.168	8.186	7.892	7.999	3,595,241	-0.17(-2.06%)
Jan 11, 2017	8.308	8.345	8.018	8.168	2,461,651	-0.22(-2.57%)
Jan 10, 2017	8.121	8.392	8.111	8.383	3,086,182	+0.35(+4.31%)
Jan 09, 2017	8.121	8.228	8.008	8.037	3,296,403	-0.10(-1.26%)
Jan 06, 2017	8.626	8.626	8.121	8.139	3,944,188	-0.40(-4.71%)
Jan 05, 2017	8.364	8.589	8.131	8.542	3,627,371	-0.07(-0.87%)
Jan 04, 2017	8.242	8.635	8.242	8.617	3,170,293	+0.52(+6.47%)
Jan 03, 2017	8.214	8.336	7.999	8.093	2,541,411	+0.10(+1.29%)
Dec 30, 2016		7.990	7.990	7.990	0	-0.12(-1.50%)
Dec 29, 2016	8.130	8.336	8.037	8.111	1,427,835	+0.03(+0.35%)
Dec 28, 2016	8.233	8.327	8.027	8.083	1,727,541	-0.14(-1.71%)
Dec 27, 2016	8.093	8.331	8.083	8.224	1,925,311	+0.14(+1.74%)
Dec 23, 2016		8.083	8.083	8.083	0	-0.02(-0.23%)
Dec 22, 2016	8.467	8.617	7.980	8.102	4,252,420	-0.42(-4.94%)
Dec 21, 2016	8.907	9.052	8.453	8.523	4,673,626	-0.36(-4.00%)
Dec 20, 2016	8.486	8.981	8.486	8.879	4,158,073	+0.45(+5.33%)
Dec 19, 2016	8.121	8.467	7.971	8.429	4,423,981	+0.31(+3.80%)
Dec 16, 2016	7.999	8.280	7.672	8.121	8,242,259	+0.10(+1.28%)
Dec 15, 2016	7.456	8.551	7.316	8.018	29,419,348	+1.96(+32.25%)
Dec 14, 2016	6.109	6.231	6.006	6.062	4,268,180	-0.03(-0.46%)
Dec 13, 2016	6.231	6.278	6.058	6.091	2,014,451	-0.12(-1.96%)
Dec 12, 2016	6.306	6.362	6.137	6.212	1,647,143	-0.16(-2.50%)
Dec 09, 2016	6.306	6.502	6.231	6.371	3,202,432	-0.02(-0.29%)
Dec 08, 2016	6.072	6.427	6.044	6.390	2,582,744	+0.31(+5.08%)
Dec 07, 2016	5.772	6.137	5.735	6.081	2,623,058	+0.29(+5.01%)
Dec 06, 2016	5.613	5.810	5.436	5.791	2,878,729	+0.15(+2.65%)
Dec 05, 2016	5.510	5.651	5.398	5.641	1,321,653	+0.22(+3.97%)
Dec 02, 2016	5.370	5.585	5.342	5.426	1,749,853	+0.03(+0.52%)
Dec 01, 2016	5.202	5.436	5.174	5.398	2,488,119	+0.17(+3.22%)
Nov 30, 2016	5.585	5.613	5.164	5.230	2,782,371	-0.33(-5.89%)
Nov 29, 2016	5.482	5.782	5.455	5.557	2,230,196	+0.08(+1.54%)
Nov 28, 2016	5.688	5.726	5.417	5.473	2,330,564	-0.23(-4.10%)
Nov 25, 2016	5.885	5.932	5.670	5.707	930,375	-0.13(-2.24%)
Nov 23, 2016		5.838	5.838	5.838	0	+0.03(+0.48%)
Nov 22, 2016	5.539	5.880	5.520	5.810	4,870,757	+0.35(+6.34%)
Nov 21, 2016	5.510	5.510	5.272	5.464	1,607,662	+0.05(+0.86%)
Nov 18, 2016	5.408	5.529	5.323	5.417	1,284,118	+0.03(+0.52%)
Nov 17, 2016	5.595	5.595	5.342	5.389	1,904,003	-0.20(-3.52%)
Nov 16, 2016	5.295	5.627	5.267	5.585	4,724,744	+0.32(+6.04%)
Nov 15, 2016	5.323	5.365	5.127	5.267	3,893,111	+0.34(+6.83%)
Nov 14, 2016	4.921	5.155	4.912	4.930	2,161,186	+0.04(+0.76%)
Nov 11, 2016	4.715	4.921	4.598	4.893	2,614,613	+0.15(+3.16%)
Nov 10, 2016	4.537	4.818	4.509	4.743	2,725,629	+0.25(+5.63%)
Nov 09, 2016	4.098	4.500	4.023	4.491	2,620,847	+0.23(+5.49%)
Nov 08, 2016	4.229	4.322	4.070	4.257	1,755,854	-0.01(-0.22%)
Nov 07, 2016	4.182	4.369	4.182	4.266	4,110,683	+0.19(+4.59%)
Nov 04, 2016	4.004	4.294	3.939	4.079	1,472,218	+0.09(+2.35%)
Nov 03, 2016	4.060	4.074	3.948	3.986	1,282,549	-0.04(-0.93%)
Nov 02, 2016	3.967	4.070	3.948	4.023	876,521	+0.06(+1.41%)
Nov 01, 2016	4.014	4.070	3.855	3.967	2,055,868	-0.07(-1.62%)
Oct 31, 2016	4.135	4.173	3.986	4.032	1,745,690	-0.10(-2.49%)
Oct 28, 2016	4.088	4.257	4.088	4.135	1,088,015	+0.05(+1.14%)
Oct 27, 2016	4.229	4.247	4.070	4.088	1,249,036	-0.14(-3.32%)
Oct 26, 2016	4.182	4.266	4.135	4.229	1,099,397	-0.02(-0.44%)
Oct 25, 2016	4.304	4.350	4.163	4.247	1,569,348	-0.09(-2.16%)
Oct 24, 2016	4.294	4.350	4.219	4.341	1,528,254	+0.08(+1.98%)
Oct 21, 2016	4.126	4.304	4.126	4.257	1,285,631	+0.07(+1.79%)
Oct 20, 2016	4.182	4.238	4.098	4.182	2,206,467	-0.04(-0.89%)
Oct 19, 2016	4.126	4.229	4.037	4.219	2,645,986	+0.10(+2.50%)
Oct 18, 2016	3.929	4.182	3.901	4.117	3,530,829	+0.22(+5.77%)
Oct 17, 2016	3.967	4.037	3.798	3.892	2,416,242	-0.11(-2.80%)
Oct 14, 2016	3.958	4.069	3.866	4.004	5,652,814	+0.07(+1.87%)
Oct 13, 2016	4.004	4.050	3.894	3.931	2,380,320	-0.08(-2.06%)
Oct 12, 2016	4.059	4.110	4.004	4.013	1,967,531	-0.04(-0.91%)
Oct 11, 2016	4.216	4.244	4.032	4.050	2,469,403	-0.17(-3.93%)
Oct 10, 2016	4.207	4.326	4.188	4.216	1,491,439	+0.05(+1.10%)
Oct 07, 2016	4.188	4.253	4.105	4.170	1,652,205	+0.00(+0.00%)
Oct 06, 2016	4.308	4.326	4.152	4.170	2,586,797	-0.12(-2.79%)
Oct 05, 2016	4.078	4.299	4.069	4.290	3,107,054	+0.25(+6.15%)
Oct 04, 2016	3.995	4.078	3.967	4.041	1,377,207	+0.07(+1.86%)
Oct 03, 2016	3.967	4.013	3.894	3.967	1,738,588	+0.06(+1.65%)
Sep 30, 2016	4.087	4.142	3.866	3.903	4,803,081	-0.21(-5.15%)
Sep 29, 2016	4.207	4.492	4.092	4.115	14,663,933	+0.18(+4.68%)
Sep 28, 2016	3.977	3.977	3.875	3.931	4,211,180	+0.08(+2.15%)
Sep 27, 2016	3.756	3.875	3.754	3.848	2,623,668	+0.06(+1.70%)
Sep 26, 2016	4.013	4.041	3.765	3.783	2,112,435	-0.23(-5.73%)
Sep 23, 2016	3.921	4.032	3.921	4.013	1,086,810	+0.09(+2.35%)
Sep 22, 2016	3.820	3.940	3.820	3.921	1,697,518	+0.15(+3.90%)
Sep 21, 2016	3.829	3.848	3.728	3.774	2,417,611	-0.02(-0.49%)
Sep 20, 2016	3.912	3.986	3.793	3.793	3,991,756	+0.02(+0.49%)
Sep 19, 2016	3.783	3.848	3.691	3.774	2,268,494	+0.00(+0.00%)
Sep 16, 2016	3.682	3.793	3.668	3.774	2,713,799	+0.08(+2.24%)
Sep 15, 2016	3.599	3.857	3.599	3.691	2,214,294	+0.07(+2.04%)
Sep 14, 2016	3.636	3.710	3.535	3.618	2,705,162	-0.01(-0.25%)
Sep 13, 2016	3.590	3.654	3.562	3.627	2,914,417	+0.02(+0.51%)
Sep 12, 2016	3.535	3.627	3.434	3.608	4,704,566	+0.07(+2.08%)
Sep 09, 2016	3.756	3.793	3.507	3.535	7,795,515	-0.22(-5.88%)
Sep 08, 2016	3.737	3.857	3.590	3.756	24,069,706	-0.66(-15.00%)
Sep 07, 2016	4.290	4.428	4.244	4.418	3,239,363	+0.14(+3.23%)
Sep 06, 2016	4.225	4.326	4.133	4.280	1,234,606	+0.08(+1.97%)
Sep 02, 2016	4.096	4.198	4.198	4.198	1,864,831	+0.13(+3.17%)
Sep 01, 2016	4.234	4.244	4.050	4.069	1,657,844	-0.17(-4.12%)
Aug 31, 2016	4.299	4.372	4.234	4.244	1,187,907	-0.03(-0.65%)
Aug 30, 2016	4.225	4.280	4.170	4.271	1,110,403	+0.06(+1.53%)
Aug 29, 2016	4.198	4.234	4.124	4.207	1,246,523	+0.03(+0.66%)
Aug 26, 2016	4.290	4.308	4.133	4.179	1,229,873	-0.10(-2.37%)
Aug 25, 2016	4.253	4.336	4.234	4.280	724,963	+0.03(+0.65%)
Aug 24, 2016	4.336	4.395	4.253	4.253	732,703	-0.09(-2.12%)
Aug 23, 2016	4.234	4.391	4.207	4.345	941,635	+0.09(+2.16%)
Aug 22, 2016	4.326	4.391	4.170	4.253	922,609	-0.09(-2.12%)
Aug 19, 2016	4.363	4.455	4.299	4.345	844,314	-0.04(-0.84%)
Aug 18, 2016	4.262	4.382	4.234	4.382	1,385,124	+0.14(+3.25%)
Aug 17, 2016	4.391	4.405	4.216	4.244	1,592,754	-0.17(-3.96%)
Aug 16, 2016	4.391	4.446	4.363	4.418	1,023,998	+0.02(+0.42%)
Aug 15, 2016	4.391	4.492	4.363	4.400	1,455,092	+0.03(+0.63%)
Aug 12, 2016	4.437	4.511	4.372	4.372	1,079,787	-0.06(-1.25%)
Aug 11, 2016	4.428	4.589	4.354	4.428	2,768,025	+0.09(+2.12%)
Aug 10, 2016	4.538	4.547	4.336	4.336	1,672,449	-0.17(-3.68%)
Aug 09, 2016	4.630	4.649	4.492	4.501	2,207,263	-0.16(-3.36%)
Aug 08, 2016	4.713	4.805	4.639	4.658	1,507,123	-0.05(-0.98%)
Aug 05, 2016	4.529	4.718	4.529	4.704	1,633,590	+0.16(+3.44%)
Aug 04, 2016	4.695	4.741	4.529	4.547	2,322,247	-0.16(-3.33%)
Aug 03, 2016	4.501	4.741	4.491	4.704	2,404,564	+0.17(+3.86%)
Aug 02, 2016	4.685	4.685	4.511	4.529	3,002,852	-0.11(-2.38%)
Aug 01, 2016	4.695	4.787	4.603	4.639	1,940,947	-0.07(-1.56%)
Jul 29, 2016	4.639	4.731	4.584	4.713	1,439,594	+0.06(+1.39%)
Jul 28, 2016	4.704	4.750	4.603	4.649	1,914,089	-0.06(-1.17%)
Jul 27, 2016	4.713	4.787	4.612	4.704	1,988,924	+0.04(+0.79%)
Jul 26, 2016	4.713	4.777	4.639	4.667	1,759,154	-0.04(-0.78%)
Jul 25, 2016	4.511	4.759	4.511	4.704	3,350,193	+0.19(+4.29%)
Jul 22, 2016	4.593	4.593	4.372	4.511	2,010,769	-0.06(-1.21%)
Jul 21, 2016	4.639	4.741	4.566	4.566	2,067,866	-0.04(-0.80%)
Jul 20, 2016	4.511	4.644	4.441	4.603	1,823,376	+0.10(+2.25%)
Jul 19, 2016	4.511	4.603	4.455	4.501	2,360,867	-0.01(-0.20%)
Jul 18, 2016	4.557	4.612	4.455	4.511	4,769,513	+0.02(+0.41%)
Jul 15, 2016	4.782	4.782	4.447	4.492	3,914,526	-0.25(-5.35%)
Jul 14, 2016	4.773	4.900	4.737	4.746	1,999,878	-0.02(-0.38%)
Jul 13, 2016	5.037	5.082	4.728	4.764	2,670,898	-0.24(-4.72%)
Jul 12, 2016	4.837	5.105	4.828	5.000	4,837,232	+0.18(+3.77%)
Jul 11, 2016	4.674	4.891	4.674	4.819	4,110,200	+0.16(+3.51%)
Jul 08, 2016	4.764	4.846	4.678	4.655	4,176,702	-0.01(-0.19%)
Jul 07, 2016	4.810	4.982	4.628	4.665	4,433,402	-0.17(-3.56%)
Jul 06, 2016	4.810	4.946	4.692	4.837	2,555,348	-0.03(-0.56%)
Jul 05, 2016	4.946	4.946	4.710	4.864	3,779,003	-0.09(-1.83%)
Jul 01, 2016	4.665	4.955	4.955	4.955	4,781,625	+0.29(+6.23%)
Jun 30, 2016	4.537	4.746	4.438	4.665	12,695,165	-0.27(-5.51%)
Jun 29, 2016	4.837	5.046	4.719	4.937	6,402,223	+0.19(+4.02%)
Jun 28, 2016	4.900	5.209	4.601	4.746	6,332,697	-0.10(-2.06%)
Jun 27, 2016	5.064	5.082	4.683	4.846	6,043,614	-0.33(-6.32%)
Jun 24, 2016	4.900	5.263	4.882	5.173	6,452,732	-0.13(-2.40%)
Jun 23, 2016	5.263	5.391	5.218	5.300	2,867,158	+0.11(+2.10%)
Jun 22, 2016	5.218	5.581	5.046	5.191	4,727,511	+0.19(+3.81%)
Jun 21, 2016	5.000	5.073	4.882	5.000	2,510,316	-0.02(-0.36%)
Jun 20, 2016	5.109	5.164	4.973	5.018	3,171,074	+0.03(+0.55%)
Jun 17, 2016	4.773	5.127	4.773	4.991	3,559,899	+0.24(+4.96%)
Jun 16, 2016	4.719	4.764	4.429	4.755	2,540,539	-0.05(-1.13%)
Jun 15, 2016	4.764	5.082	4.751	4.810	2,830,245	+0.10(+2.12%)
Jun 14, 2016	4.728	4.891	4.624	4.710	3,164,713	-0.05(-1.14%)
Jun 13, 2016	4.683	4.891	4.519	4.764	3,670,774	+0.09(+1.94%)
Jun 10, 2016	4.910	4.928	4.565	4.674	3,204,579	-0.31(-6.19%)
Jun 09, 2016	5.127	5.263	4.910	4.982	3,440,133	-0.44(-8.04%)
Jun 08, 2016	5.400	5.400	5.223	5.418	1,802,072	+0.03(+0.50%)
Jun 07, 2016	5.273	5.436	5.229	5.391	1,167,505	+0.08(+1.54%)
Jun 06, 2016	5.136	5.372	5.091	5.309	1,825,066	+0.16(+3.17%)
Jun 03, 2016	5.391	5.391	5.009	5.146	1,523,256	-0.19(-3.57%)
Jun 02, 2016	5.018	5.372	5.018	5.336	1,911,456	+0.29(+5.76%)
Jun 01, 2016	5.028	5.118	4.873	5.046	3,081,450	-0.04(-0.71%)
May 31, 2016	5.200	5.300	5.028	5.082	2,054,821	-0.13(-2.44%)
May 27, 2016	4.919	5.209	5.209	5.209	914,605	+0.26(+5.32%)
May 26, 2016	5.263	5.318	4.882	4.946	2,001,494	-0.27(-5.22%)
May 25, 2016	5.064	5.273	4.964	5.218	2,603,362	+0.14(+2.68%)
May 24, 2016	5.200	5.254	4.982	5.082	1,762,767	+0.11(+2.19%)
May 23, 2016	5.127	5.200	4.964	4.973	1,113,740	-0.15(-2.84%)
May 20, 2016	4.928	5.182	4.882	5.118	1,376,950	+0.20(+4.06%)
May 19, 2016	4.910	5.037	4.855	4.919	1,412,947	-0.02(-0.37%)
May 18, 2016	4.882	4.991	4.846	4.937	1,688,024	+0.02(+0.37%)
May 17, 2016	4.828	5.091	4.755	4.919	1,741,981	+0.09(+1.88%)
May 16, 2016	4.937	4.955	4.773	4.828	2,006,905	-0.07(-1.48%)
May 13, 2016	4.991	4.991	4.764	4.900	1,570,550	-0.11(-2.17%)
May 12, 2016	5.200	5.245	4.955	5.009	1,874,295	-0.16(-3.16%)
May 11, 2016	5.572	5.754	5.150	5.173	1,870,983	-0.48(-8.51%)
May 10, 2016	5.563	5.744	5.527	5.654	1,293,315	+0.09(+1.63%)
May 09, 2016	5.527	5.641	5.427	5.563	1,284,279	-0.02(-0.33%)
May 06, 2016	5.645	5.772	5.445	5.581	2,077,826	-0.06(-1.13%)
May 05, 2016	5.862	5.908	5.595	5.645	1,614,569	-0.20(-3.42%)
May 04, 2016	5.754	5.976	5.744	5.844	1,887,910	+0.06(+1.10%)
May 03, 2016	6.026	6.089	5.735	5.781	2,036,393	-0.33(-5.35%)

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.