Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.82	14.33	13.55	13.65	17,754,380	+0.08(+0.63%)
May 27, 2016	13.98	13.56	13.56	13.56	14,370,955	-0.35(-2.51%)
May 26, 2016	14.34	14.48	13.68	13.91	20,760,618	+0.44(+3.29%)
May 25, 2016	12.99	13.52	12.90	13.47	15,842,249	+0.69(+5.39%)
May 24, 2016	13.08	13.38	12.70	12.78	12,988,644	-0.25(-1.95%)
May 23, 2016	12.33	13.27	12.26	13.03	14,755,916	+0.43(+3.44%)
May 20, 2016	12.96	13.10	12.39	12.60	16,773,546	-0.09(-0.74%)
May 19, 2016	12.33	13.09	12.04	12.69	21,213,546	+0.20(+1.59%)
May 18, 2016	13.28	13.28	12.42	12.50	20,006,492	-0.83(-6.23%)
May 17, 2016	13.68	13.84	13.04	13.33	21,332,952	-0.04(-0.28%)
May 16, 2016	13.57	14.43	13.31	13.36	23,471,552	+0.18(+1.36%)
May 13, 2016	13.81	13.91	13.14	13.18	20,099,382	-0.78(-5.60%)
May 12, 2016	15.72	15.78	13.93	13.97	25,194,440	-1.61(-10.35%)
May 11, 2016	15.59	16.00	15.17	15.58	14,803,881	-0.08(-0.54%)
May 10, 2016	15.32	15.69	14.76	15.67	22,640,906	+0.36(+2.34%)
May 09, 2016	16.96	17.00	15.24	15.31	22,993,772	-2.46(-13.85%)
May 06, 2016	17.51	18.33	17.24	17.77	16,855,824	-0.06(-0.32%)
May 05, 2016	18.01	18.44	17.57	17.82	15,382,752	+0.05(+0.26%)
May 04, 2016	17.46	18.49	17.14	17.78	17,602,266	-0.05(-0.26%)
May 03, 2016	18.65	18.65	17.36	17.82	23,768,680	-1.27(-6.65%)
May 02, 2016	18.06	19.22	17.66	19.09	19,714,098	+1.12(+6.23%)
Apr 29, 2016	17.55	18.32	17.45	17.98	17,977,284	+0.71(+4.09%)
Apr 28, 2016	17.53	18.78	17.21	17.27	21,493,922	-0.15(-0.86%)
Apr 27, 2016	16.52	17.53	15.94	17.42	22,278,322	+0.03(+0.16%)
Apr 26, 2016	17.24	17.74	16.42	17.39	16,923,046	+0.23(+1.31%)
Apr 25, 2016	18.19	18.40	16.88	17.17	17,356,346	-1.23(-6.70%)
Apr 22, 2016	18.28	19.19	18.19	18.40	14,301,553	-0.09(-0.51%)
Apr 21, 2016	18.64	18.84	17.82	18.49	19,451,564	-0.16(-0.86%)
Apr 20, 2016	19.01	19.33	18.46	18.65	21,440,210	-0.20(-1.05%)
Apr 19, 2016	18.51	19.27	18.49	18.85	17,341,714	+0.67(+3.67%)
Apr 18, 2016	17.77	18.49	17.65	18.18	11,284,641	+0.08(+0.47%)
Apr 15, 2016	17.53	18.18	17.38	18.10	14,624,476	+0.35(+1.96%)
Apr 14, 2016	17.97	18.14	17.29	17.75	17,250,894	-0.14(-0.79%)
Apr 13, 2016	16.94	18.18	16.90	17.89	24,115,184	+1.32(+7.95%)
Apr 12, 2016	16.34	16.80	16.04	16.57	15,115,097	+0.27(+1.67%)
Apr 11, 2016	15.74	16.66	15.56	16.30	17,081,462	+0.77(+4.97%)
Apr 08, 2016	15.13	15.56	14.80	15.53	15,755,135	+0.47(+3.12%)
Apr 07, 2016	15.56	15.80	14.96	15.06	16,891,484	-0.74(-4.70%)
Apr 06, 2016	15.45	15.88	15.11	15.80	15,968,830	+0.53(+3.45%)
Apr 05, 2016	15.28	15.88	15.26	15.28	16,219,619	+0.10(+0.68%)
Apr 04, 2016	15.52	15.96	15.05	15.17	14,175,558	-0.40(-2.54%)
Apr 01, 2016	14.84	15.57	14.61	15.57	14,007,621	+0.47(+3.12%)
Mar 31, 2016	15.45	16.03	14.94	15.10	15,751,291	-0.39(-2.49%)
Mar 30, 2016	15.22	15.76	14.91	15.48	20,653,968	+0.32(+2.11%)
Mar 29, 2016	14.30	15.21	14.05	15.16	18,639,990	+0.52(+3.53%)
Mar 28, 2016	14.87	15.05	14.16	14.65	14,731,136	-0.20(-1.33%)
Mar 24, 2016	13.59	14.84	14.84	14.84	18,632,872	+0.88(+6.33%)
Mar 23, 2016	14.34	15.20	13.87	13.96	20,081,322	-0.71(-4.81%)
Mar 22, 2016	13.97	14.85	13.72	14.66	12,532,649	+0.41(+2.90%)
Mar 21, 2016	14.30	14.55	13.80	14.25	17,320,722	-0.57(-3.87%)
Mar 18, 2016	14.86	15.29	14.53	14.82	25,829,090	+0.32(+2.20%)
Mar 17, 2016	14.67	14.85	13.83	14.50	25,074,476	-0.03(-0.19%)
Mar 16, 2016	13.32	14.83	13.29	14.53	26,890,062	+1.10(+8.19%)
Mar 15, 2016	13.30	14.20	12.95	13.43	24,506,820	-0.27(-1.99%)
Mar 14, 2016	13.42	14.22	13.27	13.70	24,758,566	+0.04(+0.28%)
Mar 11, 2016	13.72	14.30	13.06	13.67	32,479,214	+0.15(+1.11%)
Mar 10, 2016	11.22	13.52	11.21	13.52	30,934,204	+1.73(+14.68%)
Mar 09, 2016	11.79	12.28	10.98	11.79	19,609,248	+0.17(+1.46%)
Mar 08, 2016	12.26	12.52	11.25	11.62	23,714,726	-1.15(-8.99%)
Mar 07, 2016	12.49	13.15	12.01	12.76	36,681,080	+0.55(+4.54%)
Mar 04, 2016	11.75	13.68	11.52	12.21	54,350,556	+0.59(+5.10%)
Mar 03, 2016	10.62	11.88	10.59	11.62	47,780,556	+0.94(+8.81%)
Mar 02, 2016	9.030	10.81	8.945	10.68	38,795,420	+2.03(+23.50%)

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.