Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.59	13.59	13.03	13.07	694,894	-0.21(-1.60%)
May 27, 2016	12.98	13.28	13.28	13.28	306,963	+0.26(+2.00%)
May 26, 2016	12.95	13.20	12.86	13.02	557,460	+0.06(+0.49%)
May 25, 2016	12.74	13.05	12.64	12.96	814,314	+0.32(+2.57%)
May 24, 2016	13.05	13.15	12.62	12.64	1,197,983	-0.36(-2.74%)
May 23, 2016	12.91	13.19	12.75	12.99	848,325	+0.01(+0.04%)
May 20, 2016	12.96	13.28	12.64	12.99	1,017,497	+0.05(+0.41%)
May 19, 2016	12.31	13.31	12.23	12.93	1,363,222	+0.51(+4.11%)
May 18, 2016	12.61	12.78	12.38	12.42	1,933,955	-0.30(-2.34%)
May 17, 2016	12.52	13.05	12.52	12.72	1,191,155	+0.24(+1.92%)
May 16, 2016	12.87	12.92	12.48	12.48	2,666,658	-0.25(-1.96%)
May 13, 2016	12.75	13.07	12.60	12.73	442,833	-0.12(-0.91%)
May 12, 2016	13.01	13.17	12.71	12.85	584,296	-0.12(-0.90%)
May 11, 2016	12.82	13.15	12.53	12.96	963,989	+0.12(+0.91%)
May 10, 2016	12.76	12.99	12.76	12.85	667,664	+0.10(+0.79%)
May 09, 2016	12.87	13.27	12.33	12.75	513,934	-0.35(-2.64%)
May 06, 2016	12.87	13.28	12.71	13.09	922,736	+0.10(+0.78%)
May 05, 2016	13.18	13.36	12.86	12.99	797,296	+0.02(+0.12%)
May 04, 2016	12.94	13.03	12.65	12.98	768,540	+0.08(+0.66%)
May 03, 2016	12.58	13.04	12.28	12.89	892,457	+0.06(+0.50%)
May 02, 2016	13.61	13.61	12.73	12.83	1,093,282	-0.74(-5.48%)
Apr 29, 2016	13.70	14.55	13.16	13.57	1,335,705	+0.09(+0.67%)
Apr 28, 2016	13.34	13.78	13.00	13.48	1,187,632	+0.36(+2.71%)
Apr 27, 2016	12.77	13.38	12.36	13.12	523,355	+0.41(+3.26%)
Apr 26, 2016	13.01	13.05	12.67	12.71	515,575	-0.24(-1.89%)
Apr 25, 2016	12.97	13.10	12.76	12.95	451,771	-0.07(-0.57%)
Apr 22, 2016	13.14	13.26	12.92	13.03	1,003,864	+0.13(+0.99%)
Apr 21, 2016	12.99	13.18	12.65	12.90	841,916	-0.04(-0.33%)
Apr 20, 2016	12.45	13.00	12.45	12.94	1,158,467	+0.40(+3.18%)
Apr 19, 2016	11.93	12.69	11.93	12.54	590,772	+0.71(+6.02%)
Apr 18, 2016	11.09	11.90	11.09	11.83	361,421	+0.55(+4.85%)
Apr 15, 2016	11.48	11.63	11.29	11.29	282,284	-0.26(-2.26%)
Apr 14, 2016	11.75	11.75	11.42	11.55	531,009	-0.01(-0.05%)
Apr 13, 2016	11.68	11.81	11.38	11.55	1,091,690	-0.10(-0.82%)
Apr 12, 2016	11.30	11.69	11.27	11.65	1,396,985	+0.34(+3.01%)
Apr 11, 2016	11.24	11.39	11.16	11.31	484,726	+0.15(+1.33%)
Apr 08, 2016	11.15	11.52	11.12	11.16	549,051	+0.13(+1.16%)
Apr 07, 2016	11.13	11.25	10.92	11.03	717,177	-0.11(-1.00%)
Apr 06, 2016	11.08	11.27	11.05	11.14	660,665	+0.13(+1.21%)
Apr 05, 2016	11.21	11.25	10.90	11.01	766,359	-0.30(-2.68%)
Apr 04, 2016	11.53	11.66	11.27	11.31	964,495	-0.28(-2.38%)
Apr 01, 2016	11.57	11.68	11.30	11.59	963,689	-0.16(-1.36%)
Mar 31, 2016	11.66	11.86	11.58	11.75	1,198,324	+0.05(+0.45%)
Mar 30, 2016	11.49	11.82	11.49	11.69	994,600	+0.24(+2.09%)
Mar 29, 2016	11.54	11.57	11.30	11.46	2,117,247	-0.16(-1.42%)
Mar 28, 2016	11.49	11.68	11.46	11.62	1,247,702	+0.06(+0.51%)
Mar 24, 2016	11.54	11.56	11.56	11.56	11,947,691	-1.71(-12.86%)
Mar 23, 2016	13.64	13.88	13.20	13.27	648,158	-0.64(-4.62%)
Mar 22, 2016	13.54	13.96	13.38	13.91	430,871	+0.15(+1.08%)
Mar 21, 2016	13.32	14.30	13.12	13.76	620,596	+0.23(+1.69%)
Mar 18, 2016	13.79	14.35	13.32	13.53	11,821,776	-0.19(-1.36%)
Mar 17, 2016	13.20	13.78	13.14	13.72	1,809,065	+0.26(+1.93%)
Mar 16, 2016	13.30	13.74	13.18	13.46	1,535,469	+0.23(+1.77%)
Mar 15, 2016	12.78	13.32	12.68	13.22	1,543,974	+0.39(+3.02%)
Mar 14, 2016	12.31	13.46	12.13	12.84	1,961,569	+0.52(+4.18%)
Mar 11, 2016	12.29	12.73	12.09	12.32	3,002,660	+0.28(+2.29%)
Mar 10, 2016	11.97	12.17	11.72	12.05	1,197,526	+0.05(+0.44%)
Mar 09, 2016	11.75	12.13	11.62	11.99	438,576	+0.37(+3.20%)
Mar 08, 2016	11.93	12.09	11.54	11.62	386,418	-0.44(-3.66%)
Mar 07, 2016	12.06	12.40	11.93	12.06	549,849	+0.16(+1.39%)
Mar 04, 2016	11.88	12.06	11.58	11.90	623,229	-0.06(-0.53%)
Mar 03, 2016	11.79	12.08	11.68	11.96	352,235	+0.09(+0.76%)
Mar 02, 2016	11.70	12.12	11.48	11.87	363,250	+0.13(+1.13%)

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.