Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.440	9.480	9.330	9.420	619,627	+0.05(+0.53%)
May 27, 2016	9.270	9.370	9.370	9.370	246,000	+0.14(+1.52%)
May 26, 2016	9.370	9.430	9.170	9.230	309,780	-0.07(-0.75%)
May 25, 2016	9.290	9.430	9.160	9.300	411,840	+0.06(+0.65%)
May 24, 2016	9.090	9.270	9.010	9.240	569,018	+0.23(+2.55%)
May 23, 2016	8.990	9.270	8.945	9.010	380,516	+0.05(+0.56%)
May 20, 2016	8.920	9.000	8.615	8.960	541,603	+0.10(+1.13%)
May 19, 2016	8.650	8.850	8.600	8.860	1,103,673	+0.18(+2.07%)
May 18, 2016	8.750	8.900	8.540	8.680	378,537	-0.08(-0.91%)
May 17, 2016	8.910	9.040	8.760	8.760	624,586	-0.18(-1.96%)
May 16, 2016	8.760	9.020	8.690	8.935	547,081	+0.24(+2.70%)
May 13, 2016	8.770	8.876	8.620	8.700	389,450	-0.10(-1.14%)
May 12, 2016	8.910	8.910	8.470	8.800	459,773	-0.03(-0.34%)
May 11, 2016	9.050	9.050	8.805	8.830	319,814	-0.20(-2.21%)
May 10, 2016	9.110	9.155	8.870	9.030	382,355	+0.03(+0.33%)
May 09, 2016	9.190	9.360	8.955	9.000	569,744	-0.14(-1.53%)
May 06, 2016	9.590	9.715	9.040	9.140	423,177	-0.53(-5.48%)
May 05, 2016	9.260	9.765	9.145	9.670	860,036	+0.57(+6.26%)
May 04, 2016	9.520	10.47	8.890	9.100	2,978,390	-1.62(-15.11%)
May 03, 2016	10.56	11.16	10.54	10.72	605,481	-0.01(-0.09%)
May 02, 2016	10.78	10.93	10.53	10.73	229,880	+0.02(+0.19%)
Apr 29, 2016	11.05	11.19	10.62	10.71	303,496	-0.39(-3.51%)
Apr 28, 2016	10.84	11.18	10.73	11.10	371,759	+0.26(+2.40%)
Apr 27, 2016	10.68	10.87	10.36	10.84	301,898	+0.22(+2.07%)
Apr 26, 2016	10.55	10.65	10.44	10.62	423,392	+0.12(+1.14%)
Apr 25, 2016	10.55	10.64	10.37	10.50	165,823	-0.09(-0.85%)
Apr 22, 2016	10.70	10.80	10.41	10.59	313,216	-0.10(-0.94%)
Apr 21, 2016	10.75	10.90	10.65	10.69	316,207	-0.03(-0.28%)
Apr 20, 2016	10.62	10.84	10.45	10.72	403,021	+0.13(+1.23%)
Apr 19, 2016	10.81	10.81	10.40	10.59	266,513	-0.16(-1.49%)
Apr 18, 2016	10.61	10.83	10.53	10.75	151,566	+0.07(+0.66%)
Apr 15, 2016	10.79	10.96	10.67	10.68	153,274	-0.21(-1.93%)
Apr 14, 2016	10.75	11.00	10.65	10.89	163,407	+0.13(+1.21%)
Apr 13, 2016	10.27	10.94	10.26	10.76	414,651	+0.58(+5.70%)
Apr 12, 2016	10.27	10.37	9.775	10.18	966,205	-0.09(-0.88%)
Apr 11, 2016	10.50	10.79	10.27	10.27	235,327	-0.22(-2.10%)
Apr 08, 2016	10.56	10.78	10.29	10.49	220,468	+0.04(+0.38%)
Apr 07, 2016	10.57	10.81	10.37	10.45	184,608	-0.18(-1.69%)
Apr 06, 2016	10.47	10.69	10.43	10.63	201,598	+0.11(+1.05%)
Apr 05, 2016	10.89	11.15	10.13	10.52	852,055	-0.74(-6.57%)
Apr 04, 2016	10.57	11.54	10.50	11.26	897,339	+0.73(+6.93%)
Apr 01, 2016	10.43	10.54	10.11	10.53	247,261	+0.00(+0.00%)
Mar 31, 2016	10.26	10.73	10.26	10.53	400,916	+0.24(+2.33%)
Mar 30, 2016	10.10	10.38	10.10	10.29	250,909	+0.29(+2.90%)
Mar 29, 2016	9.600	10.37	9.520	10.00	650,984	+0.45(+4.71%)
Mar 28, 2016	9.810	9.860	9.250	9.550	421,164	-0.39(-3.92%)
Mar 24, 2016	9.920	9.940	9.940	9.940	142,000	-0.07(-0.70%)
Mar 23, 2016	10.16	10.16	9.790	10.01	267,119	-0.22(-2.15%)
Mar 22, 2016	10.27	10.44	10.16	10.23	173,563	-0.08(-0.78%)
Mar 21, 2016	10.32	10.52	10.16	10.31	234,780	-0.06(-0.58%)
Mar 18, 2016	10.39	10.66	10.09	10.37	759,199	-0.06(-0.58%)
Mar 17, 2016	10.07	10.48	10.05	10.43	370,966	+0.37(+3.68%)
Mar 16, 2016	9.850	10.17	9.770	10.06	338,094	+0.18(+1.82%)
Mar 15, 2016	10.60	10.61	9.870	9.880	251,785	-0.78(-7.32%)
Mar 14, 2016	10.53	10.97	10.46	10.66	330,600	+0.08(+0.76%)
Mar 11, 2016	10.38	10.78	10.12	10.58	247,886	+0.26(+2.52%)
Mar 10, 2016	10.51	10.66	10.15	10.32	308,332	-0.09(-0.86%)
Mar 09, 2016	10.61	10.98	10.39	10.41	501,742	-0.22(-2.07%)
Mar 08, 2016	11.17	11.31	10.60	10.63	339,417	-0.72(-6.34%)
Mar 07, 2016	10.46	11.37	10.46	11.35	512,868	+0.07(+0.62%)
Mar 04, 2016	11.50	11.83	11.18	11.28	559,906	-0.21(-1.83%)
Mar 03, 2016	11.47	11.79	11.26	11.49	558,753	-0.05(-0.43%)
Mar 02, 2016	11.15	11.54	10.17	11.54	433,625	+0.36(+3.22%)

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.