Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.059	9.059	8.540	9.008	1,603,632	-0.03(-0.28%)
May 30, 2017	8.796	9.424	8.762	9.034	2,119,576	+0.29(+3.30%)
May 26, 2017	8.669	8.830	8.550	8.745	1,656,852	+0.09(+1.08%)
May 25, 2017	8.678	9.178	8.644	8.652	2,102,550	+0.08(+0.89%)
May 24, 2017	8.567	8.696	8.406	8.576	1,717,250	+0.01(+0.10%)
May 23, 2017	9.331	9.386	8.478	8.567	2,241,390	-0.70(-7.59%)
May 22, 2017	9.110	9.297	9.042	9.271	1,731,843	+0.27(+3.02%)
May 19, 2017	9.178	9.229	8.907	9.000	1,648,991	-0.06(-0.66%)
May 18, 2017	9.636	9.687	8.924	9.059	2,202,105	-0.58(-5.99%)
May 17, 2017	9.984	9.950	9.551	9.636	1,168,634	-0.35(-3.48%)
May 16, 2017	10.02	10.15	9.908	9.984	1,082,483	-0.08(-0.84%)
May 15, 2017	10.03	10.33	10.00	10.07	1,041,846	+0.08(+0.85%)
May 12, 2017	10.38	10.40	9.908	9.984	1,516,369	-0.48(-4.62%)
May 11, 2017	11.09	11.09	10.20	10.47	1,533,454	-0.70(-6.30%)
May 10, 2017	10.69	11.23	10.67	11.17	1,477,102	+0.46(+4.28%)
May 09, 2017	10.45	10.95	10.40	10.71	1,538,628	+0.30(+2.85%)
May 08, 2017	11.21	11.28	10.22	10.42	2,243,469	-0.78(-6.97%)
May 05, 2017	10.66	11.36	10.49	11.20	4,083,389	+0.31(+2.88%)
May 04, 2017	12.15	12.17	10.76	10.88	4,835,333	+0.19(+1.74%)
May 03, 2017	10.79	10.93	10.60	10.70	984,728	-0.12(-1.10%)
May 02, 2017	10.38	10.99	10.31	10.82	1,427,508	+0.44(+4.25%)
May 01, 2017	10.50	10.50	10.20	10.37	969,843	-0.08(-0.81%)
Apr 28, 2017	10.87	10.87	10.44	10.46	738,711	-0.42(-3.90%)
Apr 27, 2017	11.01	11.03	10.72	10.88	730,298	-0.09(-0.85%)
Apr 26, 2017	10.74	11.14	10.65	10.98	1,020,427	+0.28(+2.62%)
Apr 25, 2017	11.06	11.13	10.54	10.70	1,116,628	-0.30(-2.70%)
Apr 24, 2017	10.94	11.07	10.69	10.99	1,323,661	+0.26(+2.45%)
Apr 21, 2017	10.68	10.77	10.46	10.73	993,721	+0.03(+0.32%)
Apr 20, 2017	10.40	10.95	10.40	10.70	1,270,941	+0.37(+3.62%)
Apr 19, 2017	10.27	10.63	10.26	10.32	947,662	+0.08(+0.74%)
Apr 18, 2017	10.40	10.42	10.21	10.25	1,101,827	-0.16(-1.55%)
Apr 17, 2017	10.42	10.47	10.17	10.41	1,010,589	+0.06(+0.57%)
Apr 13, 2017	10.67	10.74	10.32	10.35	1,672,237	-0.36(-3.33%)
Apr 12, 2017	10.90	11.03	10.52	10.70	2,202,156	-0.27(-2.47%)
Apr 11, 2017	10.70	11.10	10.58	10.98	3,414,170	+0.28(+2.62%)
Apr 10, 2017	11.32	11.37	10.49	10.70	3,640,804	-0.64(-5.68%)
Apr 07, 2017	11.49	11.69	11.26	11.34	2,132,433	-0.14(-1.18%)
Apr 06, 2017	11.77	11.94	11.42	11.48	2,572,956	-0.19(-1.60%)
Apr 05, 2017	11.98	12.20	11.59	11.66	1,271,093	-0.25(-2.07%)
Apr 04, 2017	12.17	12.37	11.82	11.91	1,534,266	-0.31(-2.50%)
Apr 03, 2017	12.71	12.88	12.14	12.21	1,414,178	-0.46(-3.61%)
Mar 31, 2017	12.99	13.11	12.66	12.67	1,140,404	-0.31(-2.42%)
Mar 30, 2017	12.93	13.09	12.76	12.99	978,629	-0.01(-0.07%)
Mar 29, 2017	12.63	13.22	12.59	13.00	1,580,732	+0.42(+3.30%)
Mar 28, 2017	12.26	12.64	12.10	12.58	1,129,665	+0.28(+2.28%)
Mar 27, 2017	12.23	12.55	12.20	12.30	1,053,240	-0.15(-1.23%)
Mar 24, 2017	12.36	12.49	12.16	12.45	1,226,923	+0.12(+0.96%)
Mar 23, 2017	12.33	12.68	12.32	12.33	1,420,255	+0.08(+0.69%)
Mar 22, 2017	12.03	12.27	11.88	12.25	1,560,836	+0.22(+1.83%)
Mar 21, 2017	12.57	12.74	11.88	12.03	2,604,324	-0.53(-4.25%)
Mar 20, 2017	12.90	12.94	12.44	12.56	1,278,058	-0.34(-2.63%)
Mar 17, 2017	13.00	13.06	12.68	12.90	2,344,181	+0.02(+0.13%)
Mar 16, 2017	12.58	12.95	12.49	12.88	2,389,375	+0.30(+2.36%)
Mar 15, 2017	12.27	12.67	12.12	12.59	2,237,311	+0.33(+2.70%)
Mar 14, 2017	12.45	12.45	11.99	12.26	1,977,149	-0.20(-1.63%)
Mar 13, 2017	12.68	12.90	12.35	12.46	2,776,449	-0.20(-1.61%)
Mar 10, 2017	13.50	13.50	12.61	12.66	4,987,668	-0.62(-4.66%)
Mar 09, 2017	13.86	14.31	13.17	13.28	19,052,150	-6.31(-32.22%)
Mar 08, 2017	19.39	19.88	19.06	19.60	4,239,525	+0.21(+1.08%)
Mar 07, 2017	19.39	19.76	19.31	19.39	1,322,452	-0.14(-0.73%)
Mar 06, 2017	19.25	19.63	19.14	19.53	1,200,485	-0.03(-0.17%)
Mar 03, 2017	19.78	20.13	19.15	19.56	1,470,889	-0.21(-1.06%)
Mar 02, 2017	19.29	20.22	19.15	19.77	1,494,567	+0.54(+2.79%)

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.