Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.91	13.22	12.76	13.10	824,363	+0.30(+2.34%)
May 27, 2016	12.51	12.80	12.80	12.80	637,800	+0.27(+2.15%)
May 26, 2016	12.58	12.95	12.50	12.53	805,049	+0.00(+0.00%)
May 25, 2016	11.93	12.67	11.93	12.53	1,082,753	+0.52(+4.33%)
May 24, 2016	11.60	12.10	11.60	12.01	846,855	+0.11(+0.92%)
May 23, 2016	12.00	12.10	11.84	11.90	850,243	-0.12(-1.00%)
May 20, 2016	11.50	12.15	11.47	12.02	1,136,615	+0.56(+4.89%)
May 19, 2016	11.33	11.60	11.21	11.46	816,226	+0.11(+0.97%)
May 18, 2016	11.56	11.64	11.28	11.35	870,432	-0.24(-2.07%)
May 17, 2016	11.40	12.05	11.40	11.59	1,473,060	+0.18(+1.58%)
May 16, 2016	11.46	11.65	11.31	11.41	1,546,968	+0.07(+0.62%)
May 13, 2016	11.54	11.79	11.29	11.34	1,262,232	-0.24(-2.07%)
May 12, 2016	11.60	11.97	11.53	11.58	1,918,328	+0.07(+0.61%)
May 11, 2016	12.23	12.26	11.44	11.51	2,596,400	-0.88(-7.10%)
May 10, 2016	11.10	13.18	11.07	12.39	5,843,548	-1.06(-7.88%)
May 09, 2016	13.26	13.60	12.64	13.45	2,103,196	-0.08(-0.59%)
May 06, 2016	13.23	13.53	13.11	13.53	645,642	+0.17(+1.27%)
May 05, 2016	13.90	14.06	13.34	13.36	786,054	-0.55(-3.95%)
May 04, 2016	14.03	14.40	13.79	13.91	465,700	-0.17(-1.21%)
May 03, 2016	14.45	14.51	13.97	14.08	840,829	-0.63(-4.28%)
May 02, 2016	14.95	15.22	14.52	14.71	868,655	-0.20(-1.34%)
Apr 29, 2016	15.36	15.42	14.38	14.91	1,421,808	-0.37(-2.42%)
Apr 28, 2016	16.05	16.25	15.24	15.28	1,453,811	-0.74(-4.62%)
Apr 27, 2016	15.78	16.22	15.50	16.02	1,070,495	+0.28(+1.78%)
Apr 26, 2016	14.87	15.75	14.87	15.74	1,755,080	+0.87(+5.85%)
Apr 25, 2016	15.03	15.07	14.63	14.87	950,091	-0.17(-1.13%)
Apr 22, 2016	14.85	15.62	14.85	15.04	1,410,003	+0.22(+1.48%)
Apr 21, 2016	15.29	15.35	14.79	14.82	898,245	-0.34(-2.24%)
Apr 20, 2016	15.02	15.39	14.89	15.16	1,043,865	+0.17(+1.13%)
Apr 19, 2016	15.28	15.63	14.79	14.99	1,148,130	-0.26(-1.70%)
Apr 18, 2016	15.07	15.32	14.84	15.25	1,152,415	+0.12(+0.79%)
Apr 15, 2016	15.11	15.57	14.95	15.13	1,172,374	-0.06(-0.39%)
Apr 14, 2016	15.21	15.38	14.85	15.19	1,222,863	-0.05(-0.33%)
Apr 13, 2016	14.32	15.35	14.32	15.24	1,596,995	+1.02(+7.17%)
Apr 12, 2016	13.95	14.46	13.84	14.22	981,112	+0.26(+1.86%)
Apr 11, 2016	13.81	14.15	13.75	13.96	1,263,242	+0.20(+1.45%)
Apr 08, 2016	13.80	14.10	13.56	13.76	860,413	+0.04(+0.29%)
Apr 07, 2016	14.16	14.25	13.64	13.72	1,077,227	-0.49(-3.45%)
Apr 06, 2016	14.50	14.59	13.78	14.21	1,713,704	+0.01(+0.07%)
Apr 05, 2016	13.45	15.00	13.42	14.20	4,596,846	+1.38(+10.76%)
Apr 04, 2016	13.01	13.49	12.81	12.82	1,039,751	-0.24(-1.84%)
Apr 01, 2016	13.02	13.26	12.83	13.06	733,578	-0.06(-0.46%)
Mar 31, 2016	12.96	13.29	12.86	13.12	907,753	+0.21(+1.63%)
Mar 30, 2016	13.17	13.27	12.66	12.91	1,067,246	-0.13(-1.00%)
Mar 29, 2016	12.65	13.27	12.54	13.04	1,429,299	+0.35(+2.76%)
Mar 28, 2016	13.17	13.22	12.39	12.69	1,185,475	-0.46(-3.50%)
Mar 24, 2016	12.57	13.15	13.15	13.15	2,050,700	+0.61(+4.86%)
Mar 23, 2016	14.32	14.80	12.53	12.54	5,554,112	-1.40(-10.04%)
Mar 22, 2016	11.94	14.33	11.80	13.94	7,726,849	+1.92(+15.97%)
Mar 21, 2016	12.25	12.30	11.94	12.02	795,909	-0.22(-1.80%)
Mar 18, 2016	11.46	12.26	11.42	12.24	1,733,646	+0.91(+8.03%)
Mar 17, 2016	11.06	11.45	10.92	11.33	898,996	+0.26(+2.35%)
Mar 16, 2016	11.24	11.25	10.86	11.07	1,121,130	-0.17(-1.51%)
Mar 15, 2016	11.44	11.52	11.20	11.24	865,785	-0.24(-2.09%)
Mar 14, 2016	11.34	11.80	11.28	11.48	1,524,133	+0.07(+0.61%)
Mar 11, 2016	11.55	11.59	11.10	11.41	1,607,921	-0.07(-0.61%)
Mar 10, 2016	11.84	11.90	11.30	11.48	1,833,840	-0.32(-2.71%)
Mar 09, 2016	12.20	12.20	11.29	11.80	3,439,656	+0.03(+0.25%)
Mar 08, 2016	13.70	14.11	11.71	11.77	6,043,910	-2.07(-14.96%)
Mar 07, 2016	12.25	13.90	12.21	13.84	2,294,439	+1.63(+13.35%)
Mar 04, 2016	12.10	12.67	12.01	12.21	1,972,653	+0.20(+1.67%)
Mar 03, 2016	11.27	12.41	11.25	12.01	2,788,776	+0.63(+5.54%)
Mar 02, 2016	11.03	11.42	10.92	11.38	1,834,580	+0.19(+1.70%)

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.