Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.48	12.49	11.93	12.30	216,844	+0.02(+0.16%)
May 27, 2016	12.34	12.28	12.28	12.28	162,200	-0.22(-1.76%)
May 26, 2016	12.42	12.95	12.05	12.50	281,239	+0.26(+2.12%)
May 25, 2016	11.84	12.30	11.62	12.24	482,642	+0.67(+5.79%)
May 24, 2016	12.25	12.25	11.51	11.57	167,812	-0.63(-5.16%)
May 23, 2016	11.53	12.25	11.38	12.20	155,164	+0.44(+3.74%)
May 20, 2016	11.64	11.77	11.33	11.76	118,671	+0.18(+1.55%)
May 19, 2016	11.39	11.67	11.00	11.58	134,884	+0.10(+0.87%)
May 18, 2016	12.07	12.07	11.39	11.48	139,548	-0.36(-3.04%)
May 17, 2016	11.73	11.94	11.37	11.84	152,028	+0.15(+1.28%)
May 16, 2016	11.90	12.25	11.66	11.69	219,756	-0.12(-1.02%)
May 13, 2016	12.31	12.31	11.23	11.81	218,696	-0.50(-4.06%)
May 12, 2016	12.41	12.60	11.84	12.31	169,607	-0.05(-0.40%)
May 11, 2016	12.14	12.60	11.61	12.36	183,660	+0.23(+1.90%)
May 10, 2016	11.30	12.50	11.00	12.13	386,478	+0.24(+2.02%)
May 09, 2016	11.60	11.89	11.00	11.89	222,323	+0.09(+0.76%)
May 06, 2016	11.61	12.33	11.23	11.80	131,528	+0.13(+1.11%)
May 05, 2016	11.07	12.00	10.97	11.67	297,424	+0.71(+6.48%)
May 04, 2016	10.92	11.27	10.79	10.96	164,635	-0.01(-0.09%)
May 03, 2016	11.23	11.34	10.66	10.97	347,028	-0.54(-4.69%)
May 02, 2016	11.83	12.34	10.65	11.51	564,211	-0.74(-6.04%)
Apr 29, 2016	12.90	13.24	12.09	12.25	526,467	-0.18(-1.45%)
Apr 28, 2016	12.10	12.50	11.70	12.43	479,195	+0.50(+4.19%)
Apr 27, 2016	11.43	12.15	11.16	11.93	779,927	+0.92(+8.36%)
Apr 26, 2016	11.12	11.19	10.14	11.01	1,220,977	+1.94(+21.39%)
Apr 25, 2016	9.750	9.990	8.600	9.070	387,708	-0.61(-6.30%)
Apr 22, 2016	8.990	9.740	8.880	9.680	485,962	+0.77(+8.64%)
Apr 21, 2016	8.280	9.090	8.267	8.910	423,995	+0.74(+9.06%)
Apr 20, 2016	7.880	8.440	7.860	8.170	195,857	+0.11(+1.36%)
Apr 19, 2016	7.570	8.130	7.570	8.060	317,263	+0.61(+8.19%)
Apr 18, 2016	7.010	7.580	7.010	7.450	98,976	+0.12(+1.64%)
Apr 15, 2016	7.180	7.415	7.160	7.330	79,322	+0.06(+0.83%)
Apr 14, 2016	7.750	7.847	7.130	7.270	151,920	-0.47(-6.07%)
Apr 13, 2016	7.430	7.880	7.100	7.740	399,982	+0.49(+6.76%)
Apr 12, 2016	6.840	7.365	6.810	7.250	241,525	+0.50(+7.41%)
Apr 11, 2016	6.660	6.920	6.530	6.750	148,975	+0.22(+3.37%)
Apr 08, 2016	6.680	6.940	6.420	6.530	141,027	+0.06(+0.93%)
Apr 07, 2016	6.400	6.563	6.320	6.470	89,983	+0.10(+1.57%)
Apr 06, 2016	6.370	6.685	6.295	6.370	54,387	+0.14(+2.25%)
Apr 05, 2016	6.300	6.570	6.181	6.230	74,134	-0.09(-1.42%)
Apr 04, 2016	6.630	6.630	6.290	6.320	132,065	-0.26(-3.95%)
Apr 01, 2016	6.700	6.945	6.510	6.580	121,185	-0.34(-4.91%)
Mar 31, 2016	6.560	6.978	6.560	6.920	124,190	+0.37(+5.65%)
Mar 30, 2016	7.030	7.312	6.470	6.550	300,452	-0.36(-5.21%)
Mar 29, 2016	6.520	6.985	6.290	6.910	136,355	+0.24(+3.60%)
Mar 28, 2016	6.850	6.930	6.520	6.670	50,312	-0.15(-2.20%)
Mar 24, 2016	6.730	6.820	6.820	6.820	92,800	+0.05(+0.74%)
Mar 23, 2016	7.240	7.350	6.670	6.770	112,407	-0.47(-6.49%)
Mar 22, 2016	6.750	7.330	6.700	7.240	108,480	+0.45(+6.63%)
Mar 21, 2016	6.750	7.010	6.720	6.790	139,851	-0.11(-1.59%)
Mar 18, 2016	7.650	7.756	6.850	6.900	243,553	-0.70(-9.21%)
Mar 17, 2016	7.200	7.760	7.000	7.600	219,743	+0.61(+8.73%)
Mar 16, 2016	6.280	7.072	6.280	6.990	282,423	+0.80(+12.92%)
Mar 15, 2016	6.120	6.350	6.050	6.190	162,753	-0.35(-5.35%)
Mar 14, 2016	6.500	6.720	6.330	6.540	151,027	-0.12(-1.80%)
Mar 11, 2016	7.030	7.210	6.500	6.660	203,213	-0.32(-4.58%)
Mar 10, 2016	7.200	7.250	6.720	6.980	101,210	-0.17(-2.38%)
Mar 09, 2016	6.940	7.310	6.790	7.150	412,201	+0.36(+5.30%)
Mar 08, 2016	7.000	7.790	6.580	6.790	836,152	+1.08(+18.91%)
Mar 07, 2016	5.730	5.880	5.560	5.710	458,857	+0.16(+2.88%)
Mar 04, 2016	5.820	6.180	5.460	5.550	350,724	-0.25(-4.31%)
Mar 03, 2016	4.910	6.450	4.910	5.800	558,451	+0.89(+18.13%)
Mar 02, 2016	4.750	5.360	4.750	4.910	1,792,320	+0.07(+1.45%)

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.