Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.61	14.23	13.53	14.21	871,001	+0.53(+3.87%)
May 27, 2016	13.42	13.68	13.68	13.68	437,400	+0.22(+1.63%)
May 26, 2016	13.38	13.65	13.23	13.46	436,101	+0.09(+0.67%)
May 25, 2016	12.95	13.46	12.94	13.37	626,062	+0.44(+3.40%)
May 24, 2016	13.32	13.74	12.61	12.93	999,395	-0.44(-3.29%)
May 23, 2016	12.44	13.46	12.38	13.37	3,530,311	+0.93(+7.48%)
May 20, 2016	12.34	12.53	12.19	12.44	850,690	+0.15(+1.22%)
May 19, 2016	12.52	12.72	12.13	12.29	532,249	-0.26(-2.07%)
May 18, 2016	12.31	12.71	12.31	12.55	441,046	+0.13(+1.05%)
May 17, 2016	12.71	12.97	12.36	12.42	550,901	-0.27(-2.13%)
May 16, 2016	12.24	12.77	12.03	12.69	586,327	+0.45(+3.68%)
May 13, 2016	11.82	12.43	11.82	12.24	332,471	+0.44(+3.73%)
May 12, 2016	12.43	12.63	11.52	11.80	619,574	-0.52(-4.22%)
May 11, 2016	12.55	12.85	12.30	12.32	1,458,880	-0.32(-2.53%)
May 10, 2016	12.57	12.68	12.37	12.64	503,482	+0.04(+0.32%)
May 09, 2016	12.29	12.69	12.26	12.60	345,992	+0.38(+3.11%)
May 06, 2016	12.06	12.44	11.89	12.22	693,915	-0.04(-0.33%)
May 05, 2016	12.16	12.37	11.74	12.26	547,139	+0.24(+2.00%)
May 04, 2016	12.94	12.97	12.00	12.02	967,917	-1.00(-7.65%)
May 03, 2016	13.55	14.01	12.75	13.02	906,153	-1.23(-8.67%)
May 02, 2016	13.86	14.31	13.54	14.25	598,928	+0.44(+3.19%)
Apr 29, 2016	14.10	14.39	13.69	13.81	568,064	-0.15(-1.07%)
Apr 28, 2016	13.75	14.36	13.55	13.96	506,504	+0.02(+0.14%)
Apr 27, 2016	13.88	14.10	13.64	13.94	345,373	-0.22(-1.55%)
Apr 26, 2016	14.31	14.39	13.91	14.16	508,203	-0.17(-1.19%)
Apr 25, 2016	14.14	14.47	14.07	14.33	337,738	+0.15(+1.06%)
Apr 22, 2016	14.23	14.30	13.90	14.18	333,512	-0.04(-0.28%)
Apr 21, 2016	13.66	14.29	13.60	14.22	640,081	+0.53(+3.87%)
Apr 20, 2016	13.99	13.99	13.37	13.69	1,033,592	-0.29(-2.04%)
Apr 19, 2016	14.29	14.31	13.84	13.97	309,340	-0.27(-1.86%)
Apr 18, 2016	14.25	14.54	14.08	14.24	447,014	-0.02(-0.14%)
Apr 15, 2016	14.18	14.29	13.95	14.26	475,946	+0.11(+0.78%)
Apr 14, 2016	14.20	14.46	13.96	14.15	401,128	-0.04(-0.28%)
Apr 13, 2016	13.65	14.25	13.48	14.19	491,787	+0.47(+3.43%)
Apr 12, 2016	13.28	13.82	13.19	13.72	569,708	+0.46(+3.47%)
Apr 11, 2016	13.17	13.41	12.98	13.26	391,565	+0.15(+1.14%)
Apr 08, 2016	14.22	14.22	12.99	13.11	911,615	-0.92(-6.56%)
Apr 07, 2016	13.60	14.18	13.40	14.03	1,003,599	+0.34(+2.48%)
Apr 06, 2016	12.86	13.71	12.77	13.69	871,874	+0.93(+7.29%)
Apr 05, 2016	12.68	12.98	12.60	12.76	528,446	-0.05(-0.39%)
Apr 04, 2016	12.61	13.26	12.20	12.81	853,388	+0.32(+2.56%)
Apr 01, 2016	11.96	12.53	11.71	12.49	972,807	+0.54(+4.52%)
Mar 31, 2016	12.49	12.50	11.91	11.95	824,703	-0.35(-2.85%)
Mar 30, 2016	12.07	12.43	11.88	12.30	903,960	+0.45(+3.80%)
Mar 29, 2016	11.54	11.95	11.28	11.85	734,867	+0.26(+2.24%)
Mar 28, 2016	11.61	11.78	11.29	11.59	672,690	-0.02(-0.17%)
Mar 24, 2016	11.65	11.61	11.61	11.61	1,054,000	-0.14(-1.19%)
Mar 23, 2016	12.25	12.42	11.69	11.75	1,203,387	-0.49(-4.00%)
Mar 22, 2016	11.90	12.39	11.83	12.24	603,970	+0.21(+1.75%)
Mar 21, 2016	12.33	12.55	11.97	12.03	832,616	-0.15(-1.23%)
Mar 18, 2016	11.76	12.37	11.47	12.18	1,593,169	+0.50(+4.28%)
Mar 17, 2016	11.13	12.09	11.03	11.68	967,643	+0.54(+4.85%)
Mar 16, 2016	11.16	11.46	10.77	11.14	646,538	-0.05(-0.45%)
Mar 15, 2016	11.03	11.52	10.97	11.19	808,701	+0.02(+0.18%)
Mar 14, 2016	11.15	11.51	11.08	11.17	740,229	-0.07(-0.62%)
Mar 11, 2016	11.03	11.26	10.87	11.24	376,057	+0.34(+3.12%)
Mar 10, 2016	11.32	11.36	10.63	10.90	390,438	-0.31(-2.77%)
Mar 09, 2016	11.05	11.43	10.45	11.21	651,329	+0.22(+2.00%)
Mar 08, 2016	11.67	11.74	10.98	10.99	780,613	-0.72(-6.15%)
Mar 07, 2016	11.06	11.80	10.78	11.71	1,003,986	+0.71(+6.45%)
Mar 04, 2016	11.26	11.55	10.96	11.00	1,266,391	-0.25(-2.22%)
Mar 03, 2016	11.70	11.70	11.13	11.25	778,892	-0.37(-3.18%)
Mar 02, 2016	10.92	11.71	10.88	11.62	1,438,049	+0.77(+7.10%)

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.