Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.13	10.45	10.12	10.37	5,162,074	-0.03(-0.29%)
May 30, 2017	10.77	10.79	10.38	10.40	5,425,771	-0.51(-4.67%)
May 26, 2017	10.78	11.05	10.68	10.91	4,178,148	+0.15(+1.39%)
May 25, 2017	11.98	12.23	10.75	10.76	6,172,401	-1.31(-10.85%)
May 24, 2017	12.08	12.22	11.87	12.07	2,654,138	-0.06(-0.49%)
May 23, 2017	11.97	12.30	11.96	12.13	4,573,470	+0.02(+0.17%)
May 22, 2017	12.01	12.24	11.88	12.11	5,219,136	+0.26(+2.19%)
May 19, 2017	11.30	12.04	11.26	11.85	3,637,417	+0.64(+5.71%)
May 18, 2017	10.95	11.34	10.90	11.21	3,347,169	+0.10(+0.90%)
May 17, 2017	11.55	11.45	10.93	11.11	2,686,633	-0.44(-3.81%)
May 16, 2017	11.66	11.70	11.35	11.55	2,920,925	+0.01(+0.09%)
May 15, 2017	11.49	12.10	11.37	11.54	4,459,013	+0.43(+3.87%)
May 12, 2017	11.31	11.38	11.09	11.11	2,478,559	-0.15(-1.33%)
May 11, 2017	11.74	11.85	11.23	11.26	3,132,920	-0.32(-2.76%)
May 10, 2017	11.02	11.69	10.98	11.58	5,276,581	+0.73(+6.73%)
May 09, 2017	11.14	11.19	10.70	10.85	3,294,730	-0.30(-2.69%)
May 08, 2017	11.25	11.37	11.07	11.15	3,880,687	-0.14(-1.24%)
May 05, 2017	10.60	11.30	10.45	11.29	7,160,621	+0.73(+6.91%)
May 04, 2017	11.33	11.40	10.50	10.56	6,145,211	-0.93(-8.09%)
May 03, 2017	11.49	11.57	11.15	11.49	6,147,046	-0.03(-0.26%)
May 02, 2017	11.80	11.90	11.34	11.52	5,463,803	-0.21(-1.79%)
May 01, 2017	12.07	12.19	11.65	11.73	4,956,625	-0.35(-2.90%)
Apr 28, 2017	12.48	12.84	12.04	12.08	5,161,618	-0.18(-1.47%)
Apr 27, 2017	12.57	12.83	12.01	12.26	6,666,624	-0.51(-3.99%)
Apr 26, 2017	13.35	13.78	12.58	12.77	7,417,309	-0.70(-5.20%)
Apr 25, 2017	13.02	13.56	12.90	13.47	5,841,305	+0.47(+3.62%)
Apr 24, 2017	12.88	13.09	12.77	13.00	3,747,599	+0.19(+1.48%)
Apr 21, 2017	12.57	13.08	12.51	12.81	6,146,804	+0.16(+1.26%)
Apr 20, 2017	12.80	12.84	12.48	12.65	3,650,084	-0.07(-0.55%)
Apr 19, 2017	13.51	13.58	12.70	12.72	3,868,627	-0.77(-5.71%)
Apr 18, 2017	13.54	13.80	13.29	13.49	3,496,050	-0.15(-1.10%)
Apr 17, 2017	13.61	13.77	13.42	13.64	2,297,172	+0.01(+0.07%)
Apr 13, 2017	14.16	14.25	13.56	13.63	4,111,736	-0.60(-4.22%)
Apr 12, 2017	14.68	14.77	14.15	14.23	3,498,265	-0.47(-3.20%)
Apr 11, 2017	14.90	14.98	14.45	14.70	3,156,964	-0.20(-1.34%)
Apr 10, 2017	14.74	15.25	14.71	14.90	4,232,903	+0.37(+2.55%)
Apr 07, 2017	14.63	14.88	14.48	14.53	3,658,510	-0.05(-0.34%)
Apr 06, 2017	14.74	14.75	14.33	14.58	4,330,081	+0.23(+1.60%)
Apr 05, 2017	14.49	15.03	14.27	14.35	4,821,613	+0.10(+0.70%)
Apr 04, 2017	14.40	14.57	14.24	14.25	4,359,128	-0.12(-0.84%)
Apr 03, 2017	14.09	14.57	14.09	14.37	5,148,335	+0.11(+0.77%)
Mar 31, 2017	13.70	14.48	13.69	14.26	3,748,830	+0.47(+3.41%)
Mar 30, 2017	13.89	13.89	13.64	13.79	3,063,932	-0.07(-0.51%)
Mar 29, 2017	13.08	13.88	13.02	13.86	5,656,058	+0.79(+6.04%)
Mar 28, 2017	13.17	13.30	12.99	13.07	6,974,812	-0.02(-0.15%)
Mar 27, 2017	13.00	13.17	12.79	13.09	4,961,094	-0.35(-2.60%)
Mar 24, 2017	13.81	13.92	13.42	13.44	3,485,085	-0.34(-2.47%)
Mar 23, 2017	13.17	14.04	13.17	13.78	5,100,491	+0.24(+1.77%)
Mar 22, 2017	13.54	13.64	13.18	13.54	4,776,788	-0.11(-0.81%)
Mar 21, 2017	13.84	13.95	13.53	13.65	4,351,685	-0.14(-1.02%)
Mar 20, 2017	13.25	13.87	13.10	13.79	4,280,632	+0.39(+2.91%)
Mar 17, 2017	13.59	13.67	13.26	13.40	4,571,871	-0.16(-1.18%)
Mar 16, 2017	14.02	14.36	13.52	13.56	3,314,552	-0.62(-4.37%)
Mar 15, 2017	13.79	14.26	13.60	14.18	5,472,002	+0.67(+4.96%)
Mar 14, 2017	13.84	13.84	13.06	13.51	5,134,466	-0.68(-4.79%)
Mar 13, 2017	14.37	14.43	14.03	14.19	3,646,993	-0.21(-1.46%)
Mar 10, 2017	14.40	14.47	13.98	14.40	3,975,866	+0.15(+1.05%)
Mar 09, 2017	14.34	14.73	13.89	14.25	5,834,475	-0.39(-2.66%)
Mar 08, 2017	15.46	15.69	14.51	14.64	5,728,342	-1.08(-6.87%)
Mar 07, 2017	16.61	16.67	15.54	15.72	5,447,993	-0.83(-5.02%)
Mar 06, 2017	16.38	16.57	16.28	16.55	2,798,876	+0.13(+0.79%)
Mar 03, 2017	16.52	16.88	16.34	16.42	3,642,493	-0.10(-0.61%)
Mar 02, 2017	16.71	17.13	16.47	16.52	2,386,873	-0.64(-3.73%)

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.