Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.20	11.32	11.02	11.20	1,067,055	+0.00(+0.00%)
May 27, 2016	11.22	11.20	11.20	11.20	641,999	+0.02(+0.15%)
May 26, 2016	11.40	11.58	11.06	11.18	868,530	-0.20(-1.78%)
May 25, 2016	10.46	11.56	10.37	11.38	2,102,451	+0.91(+8.68%)
May 24, 2016	10.62	10.77	10.34	10.47	1,367,680	-0.06(-0.62%)
May 23, 2016	11.09	11.24	10.43	10.54	2,606,287	+0.21(+2.04%)
May 20, 2016	10.09	10.41	10.05	10.33	1,657,437	+0.27(+2.66%)
May 19, 2016	10.07	10.30	9.848	10.06	1,070,540	+0.09(+0.90%)
May 18, 2016	10.45	10.45	9.839	9.969	1,654,441	-0.58(-5.54%)
May 17, 2016	10.49	10.81	10.17	10.55	1,708,636	+0.09(+0.85%)
May 16, 2016	10.59	11.15	10.42	10.46	1,818,400	-0.12(-1.15%)
May 13, 2016	11.32	11.58	10.02	10.59	6,017,577	-0.91(-7.91%)
May 12, 2016	11.93	12.05	11.33	11.50	1,142,056	-0.36(-3.01%)
May 11, 2016	12.54	12.54	11.69	11.85	1,506,294	-0.84(-6.59%)
May 10, 2016	12.86	12.91	12.48	12.69	934,635	-0.23(-1.76%)
May 09, 2016	13.01	13.22	12.80	12.92	748,716	-0.19(-1.49%)
May 06, 2016	13.00	13.14	12.79	13.11	537,159	+0.10(+0.75%)
May 05, 2016	13.70	13.80	13.01	13.01	738,793	-0.74(-5.37%)
May 04, 2016	13.71	14.09	13.62	13.75	603,828	-0.15(-1.11%)
May 03, 2016	14.33	14.34	13.57	13.91	764,231	-0.45(-3.11%)
May 02, 2016	14.32	14.56	13.98	14.35	867,000	+0.21(+1.49%)
Apr 29, 2016	14.44	14.46	13.93	14.14	669,487	-0.31(-2.13%)
Apr 28, 2016	14.82	14.96	14.44	14.45	765,897	-0.54(-3.63%)
Apr 27, 2016	14.65	15.15	14.49	14.99	835,083	+0.51(+3.53%)
Apr 26, 2016	14.18	14.63	14.02	14.48	742,343	+0.37(+2.59%)
Apr 25, 2016	14.67	14.67	14.00	14.12	776,537	-0.55(-3.76%)
Apr 22, 2016	14.47	14.82	14.44	14.67	698,276	+0.17(+1.18%)
Apr 21, 2016	15.08	15.08	14.27	14.50	713,851	-0.50(-3.30%)
Apr 20, 2016	14.97	15.26	14.87	14.99	746,181	+0.06(+0.38%)
Apr 19, 2016	15.16	15.60	14.90	14.94	898,639	-0.12(-0.81%)
Apr 18, 2016	15.03	15.13	14.66	15.06	932,592	-0.02(-0.11%)
Apr 15, 2016	14.17	15.12	14.17	15.08	1,782,334	+0.92(+6.48%)
Apr 14, 2016	14.17	14.38	13.69	14.16	1,640,099	-0.07(-0.51%)
Apr 13, 2016	13.00	14.45	13.00	14.23	2,158,762	+1.36(+10.53%)
Apr 12, 2016	12.33	12.96	11.99	12.88	1,512,935	+0.54(+4.34%)
Apr 11, 2016	12.68	12.71	12.32	12.34	650,108	-0.19(-1.55%)
Apr 08, 2016	13.07	13.07	12.44	12.53	1,011,358	-0.37(-2.89%)
Apr 07, 2016	13.57	13.57	12.85	12.91	1,097,316	-0.61(-4.50%)
Apr 06, 2016	13.81	13.92	13.40	13.52	594,225	-0.25(-1.83%)
Apr 05, 2016	14.00	14.07	13.51	13.77	895,223	-0.38(-2.70%)
Apr 04, 2016	14.59	14.67	14.13	14.15	573,712	-0.43(-2.95%)
Apr 01, 2016	14.41	14.59	14.29	14.58	687,551	+0.05(+0.34%)
Mar 31, 2016	14.40	14.61	14.28	14.53	817,120	+0.14(+0.96%)
Mar 30, 2016	14.44	14.56	14.16	14.39	677,607	+0.02(+0.11%)
Mar 29, 2016	13.75	14.48	13.57	14.38	810,442	+0.64(+4.67%)
Mar 28, 2016	13.57	14.05	13.47	13.74	583,804	+0.21(+1.56%)
Mar 24, 2016	13.12	13.53	13.53	13.53	585,707	+0.41(+3.09%)
Mar 23, 2016	13.55	13.59	13.03	13.12	697,049	-0.50(-3.64%)
Mar 22, 2016	14.00	14.06	13.54	13.61	791,651	-0.48(-3.40%)
Mar 21, 2016	14.04	14.37	13.97	14.09	1,001,618	+0.04(+0.29%)
Mar 18, 2016	13.27	14.20	13.20	14.05	1,924,213	+0.88(+6.65%)
Mar 17, 2016	13.22	13.36	12.84	13.18	2,056,483	-0.10(-0.73%)
Mar 16, 2016	13.50	13.70	13.09	13.27	1,288,941	-0.24(-1.80%)
Mar 15, 2016	13.80	13.90	13.25	13.52	1,685,679	-0.32(-2.35%)
Mar 14, 2016	14.39	14.39	13.70	13.84	892,634	-0.51(-3.56%)
Mar 11, 2016	14.50	14.66	13.98	14.35	2,069,563	+0.03(+0.23%)
Mar 10, 2016	13.98	15.20	13.70	14.32	5,476,199	+1.17(+8.92%)
Mar 09, 2016	13.57	13.76	13.03	13.15	1,896,685	-0.44(-3.25%)
Mar 08, 2016	13.07	14.21	13.07	13.59	2,779,203	+0.39(+2.92%)
Mar 07, 2016	13.14	13.52	12.97	13.20	829,201	+0.07(+0.55%)
Mar 04, 2016	13.03	13.57	12.94	13.13	1,630,372	+0.14(+1.05%)
Mar 03, 2016	12.69	13.04	12.63	12.99	893,373	+0.22(+1.76%)
Mar 02, 2016	12.51	12.81	12.30	12.77	544,717	+0.15(+1.21%)

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.