Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.20	13.00	12.16	12.61	596,165	+0.41(+3.36%)
May 27, 2016	11.86	12.20	12.20	12.20	748,863	+0.21(+1.73%)
May 26, 2016	12.68	13.19	11.96	11.99	635,649	-0.80(-6.27%)
May 25, 2016	14.24	14.32	12.78	12.80	1,055,566	-1.37(-9.69%)
May 24, 2016	14.52	15.15	14.15	14.17	672,474	-0.43(-2.95%)
May 23, 2016	13.94	14.75	13.94	14.60	606,532	+0.48(+3.38%)
May 20, 2016	14.01	14.15	13.96	14.12	138,116	+0.25(+1.80%)
May 19, 2016	14.18	14.25	13.73	13.88	141,666	-0.48(-3.36%)
May 18, 2016	13.96	14.44	13.54	14.36	260,381	+0.30(+2.13%)
May 17, 2016	14.81	14.87	13.94	14.06	282,620	-0.63(-4.26%)
May 16, 2016	14.27	14.88	14.27	14.68	311,890	+0.51(+3.58%)
May 13, 2016	14.37	15.14	14.05	14.18	601,457	-0.26(-1.79%)
May 12, 2016	15.49	15.73	14.37	14.43	585,242	-1.14(-7.30%)
May 11, 2016	16.11	16.31	15.52	15.57	256,178	-0.59(-3.66%)
May 10, 2016	15.71	16.27	15.65	16.16	310,991	+0.44(+2.77%)
May 09, 2016	16.14	16.47	15.62	15.73	376,088	-0.41(-2.57%)
May 06, 2016	15.97	16.47	15.97	16.14	485,424	+0.10(+0.63%)
May 05, 2016	15.69	16.07	15.69	16.04	581,903	+0.43(+2.76%)
May 04, 2016	15.19	15.61	15.11	15.61	302,031	+0.28(+1.84%)
May 03, 2016	15.61	15.61	15.21	15.33	266,973	-0.17(-1.09%)
May 02, 2016	15.52	15.68	15.11	15.49	292,414	+0.23(+1.49%)
Apr 29, 2016	15.13	15.44	14.97	15.27	406,412	+0.04(+0.25%)
Apr 28, 2016	15.08	15.35	15.04	15.23	375,175	+0.21(+1.38%)
Apr 27, 2016	15.03	15.81	14.49	15.02	965,067	+0.02(+0.11%)
Apr 26, 2016	14.37	15.19	14.30	15.00	548,319	+0.54(+3.70%)
Apr 25, 2016	15.06	15.19	14.30	14.47	360,330	-0.70(-4.59%)
Apr 22, 2016	14.34	15.17	14.27	15.17	433,372	+0.74(+5.12%)
Apr 21, 2016	14.62	14.82	14.26	14.43	257,358	-0.27(-1.81%)
Apr 20, 2016	14.89	14.89	14.23	14.69	497,292	-0.19(-1.30%)
Apr 19, 2016	15.52	15.52	14.85	14.89	377,728	-0.61(-3.95%)
Apr 18, 2016	15.36	15.76	14.99	15.50	331,168	+0.02(+0.11%)
Apr 15, 2016	16.05	16.19	14.83	15.48	656,734	-0.63(-3.93%)
Apr 14, 2016	15.66	16.24	15.66	16.11	676,725	+0.38(+2.41%)
Apr 13, 2016	14.87	16.03	14.78	15.73	872,721	+0.99(+6.69%)
Apr 12, 2016	14.91	14.96	14.55	14.75	369,732	+0.05(+0.32%)
Apr 11, 2016	14.55	15.04	14.39	14.70	389,112	+0.30(+2.11%)
Apr 08, 2016	14.35	14.55	14.14	14.40	264,244	+0.29(+2.03%)
Apr 07, 2016	14.28	14.35	14.04	14.11	256,592	-0.30(-2.05%)
Apr 06, 2016	14.11	14.54	14.11	14.41	305,184	+0.40(+2.83%)
Apr 05, 2016	13.58	14.13	13.15	14.01	270,036	+0.28(+2.03%)
Apr 04, 2016	13.70	14.28	13.68	13.73	511,829	-0.05(-0.40%)
Apr 01, 2016	13.86	14.16	13.55	13.79	306,948	-0.20(-1.42%)
Mar 31, 2016	14.76	15.17	13.92	13.98	798,729	-0.71(-4.85%)
Mar 30, 2016	14.17	14.95	14.17	14.70	742,776	+0.63(+4.50%)
Mar 29, 2016	12.87	14.07	12.66	14.06	329,561	+1.05(+8.04%)
Mar 28, 2016	13.56	13.82	12.95	13.02	531,832	-0.49(-3.62%)
Mar 24, 2016	13.70	13.51	13.51	13.51	572,254	-0.31(-2.23%)
Mar 23, 2016	15.19	15.96	13.55	13.82	1,363,415	-1.39(-9.15%)
Mar 22, 2016	13.67	15.42	13.66	15.21	1,115,887	+1.61(+11.82%)
Mar 21, 2016	12.91	14.00	12.74	13.60	646,183	+0.61(+4.71%)
Mar 18, 2016	12.65	13.06	12.39	12.99	465,531	+0.29(+2.26%)
Mar 17, 2016	12.54	12.93	12.24	12.70	386,606	-0.10(-0.76%)
Mar 16, 2016	11.94	12.87	11.26	12.80	757,673	+0.80(+6.64%)
Mar 15, 2016	13.06	13.06	11.88	12.00	1,223,976	-1.11(-8.46%)
Mar 14, 2016	13.57	13.71	13.08	13.11	255,374	-0.46(-3.42%)
Mar 11, 2016	13.76	13.79	13.24	13.57	393,384	+0.11(+0.84%)
Mar 10, 2016	13.08	13.75	13.05	13.46	440,430	+0.38(+2.93%)
Mar 09, 2016	12.98	13.14	12.55	13.08	205,453	+0.13(+1.04%)
Mar 08, 2016	12.75	13.29	11.67	12.94	1,037,459	+0.14(+1.12%)
Mar 07, 2016	13.57	13.64	12.62	12.80	634,782	-0.86(-6.26%)
Mar 04, 2016	13.62	14.25	13.48	13.65	515,798	+0.09(+0.68%)
Mar 03, 2016	13.03	13.63	12.91	13.56	490,484	+0.46(+3.54%)
Mar 02, 2016	13.24	13.79	12.97	13.10	703,958	-0.16(-1.24%)

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.