Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.51	12.98	12.44	12.61	6,088,023	+0.18(+1.45%)
May 30, 2016	12.30	12.51	12.30	12.43	745,275	+0.00(+0.00%)
May 27, 2016	12.50	12.64	12.08	12.43	4,197,021	-0.08(-0.64%)
May 26, 2016	13.00	13.14	12.43	12.51	4,864,991	-0.15(-1.18%)
May 25, 2016	12.49	12.83	12.37	12.66	3,831,622	+0.47(+3.86%)
May 24, 2016	12.99	13.10	12.10	12.19	4,340,798	-0.74(-5.72%)
May 20, 2016		12.93	12.93	12.93	0	+0.21(+1.65%)
May 19, 2016	11.90	12.90	11.90	12.72	5,240,101	+0.50(+4.09%)
May 18, 2016	12.66	13.07	12.12	12.22	7,730,996	-0.90(-6.86%)
May 17, 2016	13.10	13.63	12.85	13.12	6,917,960	+0.17(+1.31%)
May 16, 2016	12.54	13.13	12.50	12.95	6,527,054	+0.76(+6.23%)
May 13, 2016	12.33	12.54	11.95	12.19	6,983,833	-0.28(-2.25%)
May 12, 2016	12.82	12.83	12.15	12.47	7,146,494	-0.13(-1.03%)
May 11, 2016	12.71	13.00	12.47	12.60	7,455,380	+0.31(+2.52%)
May 10, 2016	12.08	12.70	11.94	12.29	7,559,585	+0.31(+2.59%)
May 09, 2016	12.80	12.85	11.79	11.98	8,239,695	-1.55(-11.46%)
May 06, 2016	13.12	13.94	13.06	13.53	6,008,669	+0.27(+2.04%)
May 05, 2016	14.18	14.24	13.01	13.26	6,628,399	-0.49(-3.56%)
May 04, 2016	14.00	14.66	13.74	13.75	8,210,092	-0.63(-4.38%)
May 03, 2016	14.69	14.81	14.21	14.38	9,039,648	-0.85(-5.58%)
May 02, 2016	15.65	15.67	14.79	15.23	9,281,139	-0.13(-0.85%)
Apr 29, 2016	14.53	15.68	14.42	15.36	12,565,455	+1.34(+9.56%)
Apr 28, 2016	14.41	14.70	13.96	14.02	8,750,443	-0.23(-1.61%)
Apr 27, 2016	13.73	14.25	13.69	14.25	7,864,321	+0.56(+4.09%)
Apr 26, 2016	13.77	13.99	13.21	13.69	9,768,646	+0.63(+4.82%)
Apr 25, 2016	12.99	13.28	12.89	13.06	5,537,126	-0.11(-0.84%)
Apr 22, 2016	13.46	13.77	13.07	13.17	8,305,952	-0.23(-1.72%)
Apr 21, 2016	14.25	14.47	13.35	13.40	9,593,228	-0.55(-3.94%)
Apr 20, 2016	13.20	14.81	13.08	13.95	18,194,044	+0.61(+4.57%)
Apr 19, 2016	12.55	13.40	12.44	13.34	12,743,379	+1.04(+8.46%)
Apr 18, 2016	10.41	12.82	10.41	12.30	10,935,417	+1.40(+12.84%)
Apr 15, 2016	10.60	10.97	10.22	10.90	5,272,060	-0.05(-0.46%)
Apr 14, 2016	11.17	11.18	10.67	10.95	3,525,224	-0.02(-0.18%)
Apr 13, 2016	11.50	11.51	10.91	10.97	5,899,548	-0.13(-1.17%)
Apr 12, 2016	10.45	11.50	10.45	11.10	8,674,528	+0.79(+7.66%)
Apr 11, 2016	9.730	10.37	9.660	10.31	6,852,121	+0.78(+8.18%)
Apr 08, 2016	9.480	9.750	9.250	9.530	5,267,781	+0.45(+4.96%)
Apr 07, 2016	9.850	10.06	9.050	9.080	7,599,641	-1.10(-10.81%)
Apr 06, 2016	9.850	10.29	9.570	10.18	4,459,867	+0.32(+3.25%)
Apr 05, 2016	9.430	9.920	9.390	9.860	3,780,659	+0.31(+3.25%)
Apr 04, 2016	10.15	10.23	9.450	9.550	4,353,626	-0.55(-5.45%)
Apr 01, 2016	9.690	10.15	9.510	10.10	6,039,857	+0.25(+2.54%)
Mar 31, 2016	9.970	10.27	9.850	9.850	4,548,682	-0.29(-2.86%)
Mar 30, 2016	9.760	10.39	9.730	10.14	6,926,696	+0.49(+5.08%)
Mar 29, 2016	9.360	9.750	9.050	9.650	5,309,339	-0.11(-1.13%)
Mar 28, 2016	9.850	9.960	9.160	9.760	4,320,899	+0.01(+0.10%)
Mar 24, 2016		9.750	9.750	9.750	0	+0.10(+1.04%)
Mar 23, 2016	10.89	11.01	9.590	9.650	7,561,601	-1.49(-13.38%)
Mar 22, 2016	10.81	11.31	10.79	11.14	3,812,670	+0.09(+0.81%)
Mar 21, 2016	11.14	11.45	10.76	11.05	4,346,997	-0.07(-0.63%)
Mar 18, 2016	11.69	11.99	10.70	11.12	13,596,593	-0.46(-3.97%)
Mar 17, 2016	10.25	11.61	10.23	11.58	12,193,594	+1.72(+17.44%)
Mar 16, 2016	9.260	9.980	9.190	9.860	7,995,321	+0.52(+5.57%)
Mar 15, 2016	9.520	9.640	9.200	9.340	5,168,215	-0.62(-6.22%)
Mar 14, 2016	9.740	10.14	9.620	9.960	4,659,884	+0.15(+1.53%)
Mar 11, 2016	10.25	10.42	9.810	9.810	5,046,441	-0.05(-0.51%)
Mar 10, 2016	10.13	10.25	9.500	9.860	6,055,646	-0.26(-2.57%)
Mar 09, 2016	10.30	10.33	9.630	10.12	6,452,023	+0.18(+1.81%)
Mar 08, 2016	10.25	10.42	9.300	9.940	8,724,113	-0.81(-7.53%)
Mar 07, 2016		11.15	10.35	10.75	9,327,844	+0.49(+4.78%)
Mar 04, 2016	10.23	10.56	10.02	10.26	10,161,059	+0.50(+5.12%)
Mar 03, 2016	9.500	9.940	9.370	9.760	7,998,206	+0.25(+2.63%)
Mar 02, 2016	8.130	9.550	8.100	9.510	11,541,711	+1.55(+19.47%)

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.