Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.81	13.81	13.24	13.28	683,726	-0.22(-1.60%)
May 27, 2016	13.19	13.50	13.50	13.50	302,030	+0.26(+2.00%)
May 26, 2016	13.17	13.42	13.07	13.24	548,501	+0.06(+0.49%)
May 25, 2016	12.95	13.27	12.85	13.17	801,227	+0.33(+2.57%)
May 24, 2016	13.26	13.37	12.83	12.84	1,178,730	-0.36(-2.74%)
May 23, 2016	13.12	13.41	12.96	13.20	834,691	+0.01(+0.04%)
May 20, 2016	13.18	13.49	12.84	13.20	1,001,145	+0.05(+0.41%)
May 19, 2016	12.51	13.53	12.43	13.14	1,341,314	+0.52(+4.11%)
May 18, 2016	12.82	12.99	12.58	12.63	1,902,874	-0.30(-2.34%)
May 17, 2016	12.73	13.26	12.72	12.93	1,172,012	+0.24(+1.92%)
May 16, 2016	13.08	13.13	12.68	12.68	2,623,801	-0.25(-1.96%)
May 13, 2016	12.96	13.28	12.81	12.94	435,716	-0.12(-0.91%)
May 12, 2016	13.22	13.39	12.92	13.06	574,906	-0.12(-0.90%)
May 11, 2016	13.03	13.37	12.73	13.18	948,496	+0.12(+0.91%)
May 10, 2016	12.97	13.20	12.97	13.06	656,934	+0.10(+0.79%)
May 09, 2016	13.08	13.48	12.53	12.95	505,674	-0.35(-2.64%)
May 06, 2016	13.08	13.49	12.92	13.31	907,906	+0.10(+0.78%)
May 05, 2016	13.40	13.58	13.07	13.20	784,483	+0.02(+0.12%)
May 04, 2016	13.15	13.25	12.86	13.19	756,189	+0.09(+0.66%)
May 03, 2016	12.79	13.25	12.48	13.10	878,114	+0.06(+0.50%)
May 02, 2016	13.84	13.84	12.93	13.04	1,075,712	-0.76(-5.48%)
Apr 29, 2016	13.93	14.79	13.38	13.79	1,314,238	+0.09(+0.67%)
Apr 28, 2016	13.55	14.00	13.21	13.70	1,168,545	+0.36(+2.71%)
Apr 27, 2016	12.98	13.60	12.57	13.34	514,944	+0.42(+3.26%)
Apr 26, 2016	13.22	13.27	12.87	12.92	507,289	-0.25(-1.89%)
Apr 25, 2016	13.18	13.32	12.97	13.17	444,510	-0.08(-0.57%)
Apr 22, 2016	13.35	13.48	13.13	13.24	987,730	+0.13(+0.99%)
Apr 21, 2016	13.20	13.39	12.86	13.11	828,386	-0.04(-0.33%)
Apr 20, 2016	12.66	13.21	12.66	13.15	1,139,849	+0.40(+3.18%)
Apr 19, 2016	12.12	12.90	12.12	12.75	581,278	+0.72(+6.02%)
Apr 18, 2016	11.27	12.09	11.27	12.03	355,612	+0.56(+4.85%)
Apr 15, 2016	11.66	11.82	11.47	11.47	277,747	-0.26(-2.26%)
Apr 14, 2016	11.94	11.94	11.61	11.73	522,475	-0.01(-0.05%)
Apr 13, 2016	11.87	12.00	11.57	11.74	1,074,145	-0.10(-0.82%)
Apr 12, 2016	11.49	11.88	11.46	11.84	1,374,533	+0.35(+3.01%)
Apr 11, 2016	11.42	11.58	11.34	11.49	476,936	+0.15(+1.33%)
Apr 08, 2016	11.33	11.71	11.30	11.34	540,227	+0.13(+1.16%)
Apr 07, 2016	11.31	11.44	11.10	11.21	705,651	-0.11(-1.00%)
Apr 06, 2016	11.26	11.46	11.23	11.32	650,047	+0.13(+1.21%)
Apr 05, 2016	11.39	11.43	11.08	11.19	754,043	-0.31(-2.68%)
Apr 04, 2016	11.72	11.85	11.46	11.50	948,994	-0.28(-2.39%)
Apr 01, 2016	11.76	11.87	11.49	11.78	948,202	-0.16(-1.36%)
Mar 31, 2016	11.85	12.06	11.77	11.94	1,179,065	+0.05(+0.45%)
Mar 30, 2016	11.68	12.02	11.68	11.89	978,616	+0.24(+2.09%)
Mar 29, 2016	11.72	11.76	11.49	11.64	2,083,220	-0.17(-1.42%)
Mar 28, 2016	11.68	11.87	11.64	11.81	1,227,649	+0.06(+0.51%)
Mar 24, 2016	11.72	11.75	11.75	11.75	11,755,675	-1.73(-12.86%)
Mar 23, 2016	13.86	14.11	13.42	13.48	637,741	-0.65(-4.62%)
Mar 22, 2016	13.76	14.19	13.60	14.14	423,946	+0.15(+1.08%)
Mar 21, 2016	13.53	14.54	13.34	13.99	610,622	+0.23(+1.69%)
Mar 18, 2016	14.01	14.59	13.54	13.75	11,631,783	-0.19(-1.36%)
Mar 17, 2016	13.42	14.01	13.35	13.94	1,779,991	+0.26(+1.93%)
Mar 16, 2016	13.52	13.96	13.40	13.68	1,510,791	+0.24(+1.77%)
Mar 15, 2016	12.99	13.54	12.88	13.44	1,519,160	+0.39(+3.02%)
Mar 14, 2016	12.51	13.68	12.33	13.05	1,930,044	+0.52(+4.18%)
Mar 11, 2016	12.50	12.93	12.29	12.52	2,954,403	+0.28(+2.29%)
Mar 10, 2016	12.16	12.37	11.91	12.24	1,178,280	+0.05(+0.44%)
Mar 09, 2016	11.95	12.33	11.81	12.19	431,527	+0.38(+3.20%)
Mar 08, 2016	12.12	12.29	11.72	11.81	380,208	-0.45(-3.66%)
Mar 07, 2016	12.25	12.60	12.12	12.26	541,012	+0.17(+1.38%)
Mar 04, 2016	12.07	12.25	11.77	12.09	613,212	-0.06(-0.53%)
Mar 03, 2016	11.98	12.27	11.87	12.16	346,574	+0.09(+0.76%)
Mar 02, 2016	11.89	12.32	11.66	12.06	357,412	+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.