Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.340	9.830	9.250	9.760	11,991,248	+0.06(+0.62%)
May 30, 2017	10.23	10.30	9.640	9.700	12,393,069	-0.78(-7.44%)
May 26, 2017	10.49	10.56	10.19	10.48	6,775,637	+0.07(+0.67%)
May 25, 2017	11.13	11.70	10.26	10.41	14,315,968	-0.82(-7.30%)
May 24, 2017	11.51	11.55	11.06	11.23	14,701,406	-0.29(-2.52%)
May 23, 2017	11.88	11.88	11.49	11.52	10,399,561	-0.27(-2.29%)
May 22, 2017	12.11	12.16	11.66	11.79	8,108,732	-0.18(-1.50%)
May 19, 2017	11.56	12.05	11.56	11.97	5,712,971	+0.47(+4.09%)
May 18, 2017	11.42	11.66	11.28	11.50	7,133,613	-0.08(-0.69%)
May 17, 2017	11.69	12.06	11.54	11.58	8,877,190	-0.30(-2.53%)
May 16, 2017	12.15	12.27	11.72	11.88	7,155,337	-0.20(-1.66%)
May 15, 2017	12.44	12.51	11.98	12.08	9,045,720	+0.26(+2.20%)
May 12, 2017	11.90	12.06	11.70	11.82	7,243,930	-0.07(-0.59%)
May 11, 2017	11.90	12.20	11.65	11.89	12,924,420	-0.09(-0.75%)
May 10, 2017	11.73	12.10	11.61	11.98	12,379,663	+0.49(+4.26%)
May 09, 2017	12.31	12.45	11.34	11.49	18,872,428	-0.63(-5.20%)
May 08, 2017	11.93	12.29	11.72	12.12	11,811,152	+0.19(+1.59%)
May 05, 2017	11.14	11.96	10.98	11.93	9,927,993	+0.80(+7.19%)
May 04, 2017	11.66	11.76	10.86	11.13	15,588,603	-0.82(-6.86%)
May 03, 2017	11.85	12.05	11.66	11.95	5,991,979	+0.31(+2.66%)
May 02, 2017	11.92	12.15	11.47	11.64	5,825,736	-0.27(-2.27%)
May 01, 2017	11.89	12.07	11.74	11.91	5,717,940	-0.03(-0.25%)
Apr 28, 2017	11.99	12.20	11.73	11.94	8,735,684	+0.13(+1.10%)
Apr 27, 2017	12.04	12.08	11.47	11.81	12,124,516	-0.41(-3.36%)
Apr 26, 2017	12.15	12.78	12.01	12.22	7,615,341	-0.12(-0.97%)
Apr 25, 2017	11.96	12.35	11.86	12.34	5,819,405	+0.40(+3.35%)
Apr 24, 2017	11.88	12.14	11.72	11.94	9,071,109	+0.13(+1.10%)
Apr 21, 2017	11.69	11.94	11.33	11.81	13,087,900	+0.05(+0.43%)
Apr 20, 2017	12.16	12.16	11.73	11.76	13,194,531	-0.28(-2.33%)
Apr 19, 2017	12.99	13.04	11.98	12.04	11,612,308	-0.93(-7.17%)
Apr 18, 2017	12.96	13.37	12.66	12.97	8,686,102	-0.20(-1.52%)
Apr 17, 2017	13.04	13.18	12.73	13.17	6,472,434	+0.11(+0.84%)
Apr 13, 2017	13.37	13.41	12.84	13.06	10,435,368	-0.30(-2.25%)
Apr 12, 2017	14.32	14.35	13.28	13.36	13,026,880	-0.93(-6.51%)
Apr 11, 2017	14.45	14.45	14.05	14.29	6,536,492	-0.21(-1.45%)
Apr 10, 2017	14.15	14.62	14.05	14.50	5,257,073	+0.52(+3.72%)
Apr 07, 2017	14.21	14.23	13.86	13.98	6,663,473	-0.19(-1.34%)
Apr 06, 2017	14.20	14.46	13.98	14.17	6,581,573	+0.20(+1.43%)
Apr 05, 2017	14.79	15.27	13.91	13.97	13,152,137	-0.53(-3.66%)
Apr 04, 2017	14.25	14.51	14.07	14.50	6,456,494	+0.34(+2.40%)
Apr 03, 2017	14.42	14.42	13.80	14.16	6,314,486	-0.10(-0.70%)
Mar 31, 2017	13.88	14.31	13.84	14.26	6,935,871	+0.37(+2.66%)
Mar 30, 2017	13.93	14.21	13.73	13.89	10,527,010	+0.08(+0.58%)
Mar 29, 2017	13.19	13.93	13.14	13.81	6,991,070	+0.63(+4.78%)
Mar 28, 2017	12.69	13.35	12.58	13.18	7,734,602	+0.55(+4.35%)
Mar 27, 2017	12.03	12.66	11.96	12.63	5,983,117	+0.26(+2.10%)
Mar 24, 2017	12.31	12.63	12.23	12.37	6,488,816	+0.18(+1.48%)
Mar 23, 2017	12.13	12.39	12.01	12.19	5,320,064	+0.03(+0.25%)
Mar 22, 2017	12.41	12.61	12.10	12.16	8,591,021	-0.42(-3.34%)
Mar 21, 2017	12.95	13.05	12.56	12.58	6,176,508	-0.34(-2.63%)
Mar 20, 2017	12.66	12.97	12.44	12.92	7,645,886	+0.12(+0.94%)
Mar 17, 2017	13.03	13.15	12.79	12.80	9,908,870	-0.19(-1.46%)
Mar 16, 2017	13.50	13.52	12.97	12.99	7,858,889	-0.30(-2.26%)
Mar 15, 2017	13.13	13.37	12.97	13.29	7,763,694	+0.43(+3.34%)
Mar 14, 2017	12.89	12.97	12.18	12.86	9,882,888	-0.36(-2.72%)
Mar 13, 2017		13.39	12.93	13.22	5,690,807	+0.25(+1.93%)
Mar 10, 2017	13.18	13.26	12.73	12.97	6,386,237	-0.11(-0.84%)
Mar 09, 2017	12.86	13.16	12.47	13.08	10,323,143	+0.12(+0.93%)
Mar 08, 2017	14.08	14.22	12.88	12.96	13,540,076	-1.25(-8.80%)
Mar 07, 2017	14.36	14.47	14.16	14.21	6,342,077	-0.05(-0.35%)
Mar 06, 2017	14.11	14.32	13.94	14.26	5,205,379	+0.13(+0.92%)
Mar 03, 2017	14.04	14.35	14.00	14.13	4,472,794	+0.15(+1.07%)
Mar 02, 2017	14.61	14.82	13.98	13.98	7,018,979	-0.90(-6.05%)

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.