Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.35	17.52	16.84	17.30	21,302,464	-0.01(-0.06%)
Jun 29, 2017	17.93	18.25	16.68	17.31	48,973,096	+0.16(+0.93%)
Jun 28, 2017	17.00	17.23	16.75	17.15	21,948,060	+0.50(+3.00%)
Jun 27, 2017	17.19	17.44	16.59	16.65	38,422,068	-0.43(-2.52%)
Jun 26, 2017	16.15	17.44	16.05	17.08	56,826,696	+1.28(+8.10%)
Jun 23, 2017	15.35	15.85	14.89	15.80	37,840,380	+0.30(+1.94%)
Jun 22, 2017	13.75	15.73	13.64	15.50	69,011,768	+1.82(+13.30%)
Jun 21, 2017	13.23	13.94	13.21	13.68	19,707,586	+0.53(+4.03%)
Jun 20, 2017	13.40	13.43	13.13	13.15	15,639,925	-0.32(-2.38%)
Jun 19, 2017	13.02	13.63	12.99	13.47	24,878,456	+0.81(+6.40%)
Jun 16, 2017	12.53	12.79	12.46	12.66	14,674,829	+0.54(+4.46%)
Jun 15, 2017	12.31	12.49	12.02	12.12	10,635,393	-0.34(-2.73%)
Jun 14, 2017	12.50	12.59	12.28	12.46	8,323,679	+0.00(+0.00%)
Jun 13, 2017	12.72	12.85	12.36	12.46	10,678,177	-0.19(-1.50%)
Jun 12, 2017	12.54	13.01	12.51	12.65	12,359,325	+0.13(+1.04%)
Jun 09, 2017	13.21	13.37	12.38	12.52	22,255,558	-0.74(-5.58%)
Jun 08, 2017	12.52	13.46	12.45	13.26	31,677,092	+1.09(+8.96%)
Jun 07, 2017	12.53	12.65	12.10	12.17	11,894,366	-0.39(-3.11%)
Jun 06, 2017	12.43	12.85	12.27	12.56	12,511,080	+0.22(+1.78%)
Jun 05, 2017	12.41	12.41	11.95	12.34	13,629,440	-0.17(-1.36%)
Jun 02, 2017	12.66	12.69	12.37	12.51	12,565,952	-0.07(-0.56%)
Jun 01, 2017	12.05	12.71	11.97	12.58	18,266,896	+0.53(+4.40%)
May 31, 2017	12.17	12.50	11.80	12.05	18,935,752	-0.19(-1.55%)
May 30, 2017	12.69	12.87	12.14	12.24	17,588,448	-0.59(-4.60%)
May 26, 2017	12.77	13.02	12.62	12.83	8,900,226	+0.04(+0.31%)
May 25, 2017	12.93	13.20	12.75	12.79	11,085,271	-0.14(-1.08%)
May 24, 2017	13.26	13.34	12.75	12.93	19,750,464	-0.38(-2.85%)
May 23, 2017	13.46	13.72	13.20	13.31	12,685,487	-0.14(-1.04%)
May 22, 2017	13.56	13.82	13.44	13.45	11,355,588	-0.07(-0.52%)
May 19, 2017	13.62	13.78	13.19	13.52	24,297,912	+0.05(+0.37%)
May 18, 2017	13.23	13.74	13.14	13.47	22,678,180	+0.22(+1.66%)
May 17, 2017	13.79	14.11	13.13	13.25	29,366,240	-0.83(-5.89%)
May 16, 2017	14.32	14.55	13.96	14.08	34,273,340	-0.09(-0.64%)
May 15, 2017	13.74	14.44	13.70	14.17	40,280,080	+0.58(+4.27%)
May 12, 2017	13.68	14.10	13.41	13.59	38,714,976	-0.21(-1.52%)
May 11, 2017	12.79	14.55	12.35	13.80	107,064,720	+1.12(+8.83%)
May 10, 2017	12.03	12.93	11.78	12.68	64,420,768	+0.63(+5.23%)
May 09, 2017	9.710	12.43	10.57	12.05	125,244,952	+2.34(+24.10%)
May 08, 2017	10.05	10.05	9.700	9.710	12,493,610	-0.36(-3.57%)
May 05, 2017	9.750	10.09	9.710	10.07	8,831,877	+0.23(+2.34%)
May 04, 2017	9.780	10.18	9.560	9.840	14,081,358	+0.04(+0.41%)
May 03, 2017	10.50	10.58	9.790	9.800	20,084,276	-0.51(-4.95%)
May 02, 2017	9.960	10.49	9.920	10.31	26,505,928	+0.65(+6.73%)
May 01, 2017	9.410	9.750	9.370	9.660	16,362,823	+0.41(+4.43%)
Apr 28, 2017	9.390	9.490	9.200	9.250	9,062,943	-0.13(-1.39%)
Apr 27, 2017	9.290	9.440	9.130	9.380	11,490,472	+0.09(+0.97%)
Apr 26, 2017	9.120	9.560	9.010	9.290	16,665,645	+0.27(+2.99%)
Apr 25, 2017	8.560	9.060	8.500	9.020	12,646,704	+0.42(+4.88%)
Apr 24, 2017	8.560	8.780	8.311	8.600	15,663,069	+0.09(+1.06%)
Apr 21, 2017	8.930	8.990	8.360	8.510	28,061,920	-0.37(-4.17%)
Apr 20, 2017	9.020	9.100	8.860	8.880	12,319,151	-0.14(-1.55%)
Apr 19, 2017	8.960	9.220	8.920	9.020	9,815,500	+0.07(+0.78%)
Apr 18, 2017	9.420	9.420	8.920	8.950	21,640,880	-0.53(-5.59%)
Apr 17, 2017	9.500	9.570	9.430	9.480	5,055,642	+0.00(+0.00%)
Apr 13, 2017	9.610	9.620	9.430	9.480	9,025,189	-0.12(-1.25%)
Apr 12, 2017	9.620	9.740	9.530	9.600	6,634,361	+0.05(+0.52%)
Apr 11, 2017	9.850	9.850	9.520	9.550	8,939,478	-0.30(-3.05%)
Apr 10, 2017	9.640	9.880	9.620	9.850	9,908,695	+0.26(+2.71%)
Apr 07, 2017	9.560	9.800	9.440	9.590	16,235,951	-0.04(-0.42%)
Apr 06, 2017	9.520	9.890	9.470	9.630	16,744,992	+0.13(+1.37%)
Apr 05, 2017	10.12	10.16	9.490	9.500	41,890,180	-0.67(-6.59%)
Apr 04, 2017	10.42	10.49	10.08	10.17	18,758,764	-0.30(-2.87%)

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.