Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.070	9.210	8.890	9.010	1,537,018	+0.02(+0.22%)
May 27, 2016	9.430	8.990	8.990	8.990	1,165,400	-0.47(-4.97%)
May 26, 2016	9.660	9.980	9.410	9.460	1,117,252	-0.11(-1.15%)
May 25, 2016	9.630	9.780	9.515	9.570	565,133	-0.02(-0.21%)
May 24, 2016	9.500	9.670	9.490	9.590	446,175	+0.13(+1.37%)
May 23, 2016	9.590	9.800	9.420	9.460	491,970	-0.05(-0.53%)
May 20, 2016	9.210	9.770	9.110	9.510	901,646	+0.32(+3.48%)
May 19, 2016	9.810	9.850	9.000	9.190	964,918	-0.71(-7.17%)
May 18, 2016	9.840	10.09	9.790	9.900	492,248	+0.06(+0.61%)
May 17, 2016	10.27	10.28	9.805	9.840	608,174	-0.48(-4.65%)
May 16, 2016	10.42	10.50	10.16	10.32	406,467	-0.15(-1.43%)
May 13, 2016	10.12	10.52	10.07	10.47	464,192	+0.38(+3.77%)
May 12, 2016	10.46	10.61	10.02	10.09	412,057	-0.36(-3.44%)
May 11, 2016	10.73	10.88	10.29	10.45	618,659	-0.24(-2.25%)
May 10, 2016	10.80	10.86	10.61	10.69	484,031	-0.13(-1.20%)
May 09, 2016	11.07	11.23	10.77	10.82	542,832	-0.22(-1.99%)
May 06, 2016	11.43	11.51	10.79	11.04	755,196	-0.41(-3.58%)
May 05, 2016	11.32	11.76	11.27	11.45	715,357	+0.11(+0.97%)
May 04, 2016	11.85	11.97	11.32	11.34	789,673	-0.51(-4.30%)
May 03, 2016	12.14	12.22	11.77	11.85	533,670	-0.33(-2.71%)
May 02, 2016	11.88	12.21	11.64	12.18	820,048	+0.19(+1.58%)
Apr 29, 2016	11.97	12.27	11.31	11.99	2,223,729	-1.34(-10.05%)
Apr 28, 2016	13.51	14.00	13.18	13.33	1,048,878	-0.52(-3.75%)
Apr 27, 2016	13.24	13.88	13.17	13.85	881,545	+0.55(+4.14%)
Apr 26, 2016	13.15	13.37	12.96	13.30	563,912	+0.08(+0.61%)
Apr 25, 2016	12.98	13.39	12.97	13.22	627,325	+0.28(+2.16%)
Apr 22, 2016	12.41	13.28	12.31	12.94	1,104,512	+0.53(+4.27%)
Apr 21, 2016	12.43	12.85	12.23	12.41	538,107	+0.05(+0.40%)
Apr 20, 2016	12.29	12.66	12.07	12.36	552,350	+0.12(+0.98%)
Apr 19, 2016	12.88	13.10	12.23	12.24	544,223	-0.69(-5.34%)
Apr 18, 2016	12.84	13.12	12.75	12.93	386,112	-0.06(-0.46%)
Apr 15, 2016	13.00	13.23	12.90	12.99	283,971	-0.08(-0.61%)
Apr 14, 2016	13.20	13.50	13.03	13.07	340,351	-0.43(-3.19%)
Apr 13, 2016	13.07	13.60	13.00	13.50	560,332	+0.51(+3.93%)
Apr 12, 2016	13.76	13.80	12.71	12.99	1,000,477	-0.77(-5.60%)
Apr 11, 2016	13.96	14.23	13.69	13.76	615,709	-0.20(-1.43%)
Apr 08, 2016	14.17	14.42	13.89	13.96	528,862	-0.03(-0.21%)
Apr 07, 2016	14.38	14.38	13.98	13.99	374,983	-0.50(-3.45%)
Apr 06, 2016	14.36	14.54	14.00	14.49	444,308	+0.08(+0.56%)
Apr 05, 2016	13.92	14.60	13.79	14.41	1,026,570	+0.67(+4.88%)
Apr 04, 2016	14.00	14.02	13.72	13.74	401,864	-0.27(-1.93%)
Apr 01, 2016	13.89	14.10	13.80	14.01	513,406	-0.03(-0.21%)
Mar 31, 2016	13.76	14.12	13.51	14.04	1,282,918	+0.24(+1.74%)
Mar 30, 2016	13.91	13.99	13.40	13.80	1,028,892	-0.03(-0.22%)
Mar 29, 2016	13.39	13.87	13.02	13.83	858,247	+0.48(+3.60%)
Mar 28, 2016	13.02	13.51	12.92	13.35	1,018,351	+0.58(+4.54%)
Mar 24, 2016	12.61	12.77	12.77	12.77	557,000	-0.04(-0.31%)
Mar 23, 2016	12.94	13.19	12.76	12.81	687,134	-0.24(-1.84%)
Mar 22, 2016	12.75	13.19	12.64	13.05	730,694	+0.23(+1.79%)
Mar 21, 2016	12.62	12.99	12.56	12.82	1,018,354	+0.14(+1.10%)
Mar 18, 2016	12.19	12.73	12.05	12.68	1,229,338	+0.58(+4.79%)
Mar 17, 2016	11.97	12.24	11.81	12.10	710,293	+0.16(+1.34%)
Mar 16, 2016	11.51	12.18	11.44	11.94	836,893	+0.33(+2.84%)
Mar 15, 2016	11.59	11.77	11.22	11.61	733,798	-0.09(-0.77%)
Mar 14, 2016	12.03	12.37	11.66	11.70	928,683	-0.37(-3.07%)
Mar 11, 2016	11.75	12.27	11.55	12.07	1,054,405	+0.52(+4.50%)
Mar 10, 2016	11.21	11.72	11.11	11.55	1,255,054	+0.47(+4.24%)
Mar 09, 2016	10.66	11.22	10.66	11.08	908,978	+0.64(+6.13%)
Mar 08, 2016	10.91	11.30	10.04	10.44	1,568,432	-0.98(-8.58%)
Mar 07, 2016	11.61	11.87	11.32	11.42	681,998	-0.15(-1.30%)
Mar 04, 2016	11.58	11.77	11.39	11.57	558,488	+0.05(+0.43%)
Mar 03, 2016	12.50	12.50	11.13	11.52	1,502,515	-0.98(-7.84%)
Mar 02, 2016	12.29	13.25	11.82	12.50	3,678,481	+0.91(+7.85%)

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.