Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.570	8.670	8.340	8.410	116,298	-0.21(-2.44%)
May 30, 2017	9.060	9.060	8.590	8.620	95,952	-0.52(-5.69%)
May 26, 2017	9.080	9.170	8.980	9.140	82,294	+0.02(+0.22%)
May 25, 2017	9.660	9.700	8.990	9.120	116,798	-0.56(-5.79%)
May 24, 2017	9.860	10.03	9.420	9.680	107,629	-0.19(-1.93%)
May 23, 2017	9.890	9.990	9.640	9.870	150,414	+0.06(+0.61%)
May 22, 2017	10.18	10.29	9.800	9.810	129,095	-0.32(-3.16%)
May 19, 2017	10.10	10.31	9.911	10.13	70,803	+0.02(+0.20%)
May 18, 2017	10.02	10.29	9.880	10.11	176,496	-0.06(-0.59%)
May 17, 2017	10.52	10.37	10.13	10.17	80,352	-0.35(-3.33%)
May 16, 2017	10.70	10.70	10.19	10.52	91,160	-0.07(-0.66%)
May 15, 2017	10.80	10.86	10.53	10.59	113,119	-0.01(-0.09%)
May 12, 2017	10.71	10.74	10.54	10.60	45,827	-0.14(-1.30%)
May 11, 2017	10.89	10.90	10.55	10.74	49,509	-0.16(-1.47%)
May 10, 2017	10.59	11.02	10.55	10.90	57,389	+0.35(+3.32%)
May 09, 2017	10.69	10.73	10.34	10.55	91,933	-0.07(-0.66%)
May 08, 2017	11.40	11.40	10.61	10.62	120,995	-0.78(-6.84%)
May 05, 2017	11.84	11.93	11.31	11.40	117,814	-0.38(-3.23%)
May 04, 2017	12.00	12.17	11.59	11.78	104,191	-0.24(-2.00%)
May 03, 2017	12.52	12.54	12.02	12.02	107,249	-0.62(-4.91%)
May 02, 2017	12.42	12.71	12.29	12.64	87,465	+0.32(+2.60%)
May 01, 2017	12.78	12.78	12.21	12.32	73,365	-0.39(-3.07%)
Apr 28, 2017	13.37	13.41	12.69	12.71	60,131	-0.62(-4.65%)
Apr 27, 2017	13.63	13.63	12.95	13.33	42,365	-0.31(-2.27%)
Apr 26, 2017	13.09	13.83	13.09	13.64	49,354	+0.42(+3.18%)
Apr 25, 2017	12.86	13.30	12.85	13.22	64,775	+0.45(+3.52%)
Apr 24, 2017	13.26	13.26	12.75	12.77	62,583	-0.27(-2.07%)
Apr 21, 2017	13.02	13.17	12.61	13.04	38,407	-0.13(-0.99%)
Apr 20, 2017	12.98	13.28	12.79	13.17	59,610	+0.23(+1.78%)
Apr 19, 2017	12.80	13.14	12.76	12.94	36,520	+0.18(+1.41%)
Apr 18, 2017	12.68	12.80	12.19	12.76	50,581	-0.07(-0.55%)
Apr 17, 2017	13.11	13.11	12.70	12.83	23,648	-0.26(-1.99%)
Apr 13, 2017	13.29	13.44	13.06	13.09	49,455	-0.21(-1.58%)
Apr 12, 2017	13.30	13.46	13.16	13.30	65,551	-0.16(-1.19%)
Apr 11, 2017	13.15	13.57	13.03	13.46	68,519	+0.32(+2.44%)
Apr 10, 2017	13.16	13.39	12.87	13.14	68,412	+0.05(+0.38%)
Apr 07, 2017	13.00	13.44	12.97	13.09	49,083	-0.05(-0.38%)
Apr 06, 2017	12.69	13.20	12.33	13.14	48,062	+0.56(+4.45%)
Apr 05, 2017	12.90	13.12	12.50	12.58	99,788	-0.20(-1.56%)
Apr 04, 2017	12.76	12.96	12.58	12.78	66,114	+0.02(+0.16%)
Apr 03, 2017	13.24	13.45	12.69	12.76	94,122	-0.50(-3.77%)
Mar 31, 2017	13.19	13.66	13.17	13.26	151,356	-0.02(-0.15%)
Mar 30, 2017	12.82	13.37	12.77	13.28	101,003	+0.57(+4.48%)
Mar 29, 2017	11.82	12.78	11.82	12.71	85,256	+0.80(+6.72%)
Mar 28, 2017	11.51	12.04	11.44	11.91	177,682	+0.38(+3.30%)
Mar 27, 2017	11.52	12.05	11.07	11.53	105,122	-0.17(-1.45%)
Mar 24, 2017	12.11	12.13	11.43	11.70	183,275	-0.37(-3.07%)
Mar 23, 2017	11.60	12.30	11.46	12.07	140,622	+0.45(+3.87%)
Mar 22, 2017	11.69	11.94	11.44	11.62	82,656	-0.12(-1.02%)
Mar 21, 2017	11.93	11.98	11.43	11.74	109,132	-0.11(-0.93%)
Mar 20, 2017	12.10	12.24	11.53	11.85	84,825	-0.38(-3.11%)
Mar 17, 2017	12.01	12.35	11.50	12.23	230,137	+0.31(+2.60%)
Mar 16, 2017	12.15	12.43	11.86	11.92	55,106	-0.16(-1.32%)
Mar 15, 2017	11.75	12.24	11.47	12.08	86,713	+0.32(+2.72%)
Mar 14, 2017	11.65	11.82	11.15	11.76	40,348	+0.02(+0.17%)
Mar 13, 2017		11.94	11.59	11.74	82,067	+0.07(+0.60%)
Mar 10, 2017	11.66	11.84	11.37	11.67	110,035	+0.09(+0.78%)
Mar 09, 2017	12.73	12.73	11.44	11.58	127,766	-1.10(-8.68%)
Mar 08, 2017	13.30	13.30	12.62	12.68	44,122	-0.49(-3.72%)
Mar 07, 2017	13.34	13.38	13.10	13.17	47,919	-0.09(-0.68%)
Mar 06, 2017	13.55	13.72	13.11	13.26	56,431	-0.30(-2.21%)
Mar 03, 2017	13.99	14.31	13.54	13.56	66,843	-0.51(-3.62%)
Mar 02, 2017	14.30	14.39	13.96	14.07	40,694	-0.36(-2.49%)

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.