Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.80	14.31	13.54	13.63	17,775,864	+0.08(+0.63%)
May 27, 2016	13.96	13.55	13.55	13.55	14,388,345	-0.35(-2.51%)
May 26, 2016	14.32	14.46	13.67	13.89	20,785,740	+0.44(+3.29%)
May 25, 2016	12.97	13.50	12.89	13.45	15,861,420	+0.69(+5.39%)
May 24, 2016	13.07	13.37	12.69	12.76	13,004,362	-0.25(-1.95%)
May 23, 2016	12.31	13.26	12.25	13.02	14,773,771	+0.43(+3.44%)
May 20, 2016	12.94	13.08	12.38	12.58	16,793,844	-0.09(-0.74%)
May 19, 2016	12.31	13.07	12.03	12.68	21,239,216	+0.20(+1.58%)
May 18, 2016	13.26	13.26	12.41	12.48	20,030,702	-0.83(-6.23%)
May 17, 2016	13.66	13.83	13.03	13.31	21,358,766	-0.04(-0.28%)
May 16, 2016	13.56	14.41	13.29	13.35	23,499,954	+0.18(+1.36%)
May 13, 2016	13.79	13.89	13.12	13.17	20,123,704	-0.78(-5.60%)
May 12, 2016	15.70	15.76	13.91	13.95	25,224,926	-1.61(-10.35%)
May 11, 2016	15.57	15.99	15.15	15.56	14,821,795	-0.08(-0.54%)
May 10, 2016	15.30	15.67	14.74	15.65	22,668,304	+0.36(+2.34%)
May 09, 2016	16.94	16.97	15.22	15.29	23,021,596	-2.46(-13.85%)
May 06, 2016	17.48	18.31	17.22	17.75	16,876,220	-0.06(-0.32%)
May 05, 2016	17.99	18.41	17.55	17.80	15,401,366	+0.05(+0.26%)
May 04, 2016	17.44	18.47	17.12	17.76	17,623,566	-0.05(-0.26%)
May 03, 2016	18.63	18.63	17.34	17.80	23,797,442	-1.27(-6.65%)
May 02, 2016	18.04	19.19	17.64	19.07	19,737,954	+1.12(+6.23%)
Apr 29, 2016	17.53	18.30	17.43	17.95	17,999,038	+0.70(+4.08%)
Apr 28, 2016	17.51	18.76	17.19	17.25	21,519,932	-0.15(-0.86%)
Apr 27, 2016	16.50	17.51	15.92	17.40	22,305,280	+0.03(+0.16%)
Apr 26, 2016	17.22	17.72	16.40	17.37	16,943,524	+0.23(+1.32%)
Apr 25, 2016	18.17	18.38	16.86	17.15	17,377,348	-1.23(-6.70%)
Apr 22, 2016	18.25	19.17	18.17	18.38	14,318,858	-0.09(-0.51%)
Apr 21, 2016	18.62	18.82	17.79	18.47	19,475,102	-0.16(-0.86%)
Apr 20, 2016	18.99	19.31	18.43	18.63	21,466,154	-0.20(-1.05%)
Apr 19, 2016	18.49	19.25	18.47	18.83	17,362,698	+0.67(+3.67%)
Apr 18, 2016	17.75	18.47	17.62	18.16	11,298,297	+0.08(+0.47%)
Apr 15, 2016	17.51	18.16	17.36	18.08	14,642,173	+0.35(+1.96%)
Apr 14, 2016	17.94	18.12	17.27	17.73	17,271,768	-0.14(-0.79%)
Apr 13, 2016	16.92	18.16	16.88	17.87	24,144,366	+1.32(+7.95%)
Apr 12, 2016	16.32	16.78	16.02	16.55	15,133,387	+0.27(+1.67%)
Apr 11, 2016	15.72	16.64	15.54	16.28	17,102,132	+0.77(+4.97%)
Apr 08, 2016	15.11	15.54	14.78	15.51	15,774,200	+0.47(+3.12%)
Apr 07, 2016	15.54	15.78	14.94	15.04	16,911,924	-0.74(-4.70%)
Apr 06, 2016	15.44	15.86	15.09	15.78	15,988,154	+0.53(+3.45%)
Apr 05, 2016	15.26	15.86	15.24	15.26	16,239,246	+0.10(+0.68%)
Apr 04, 2016	15.50	15.94	15.03	15.15	14,192,711	-0.39(-2.54%)
Apr 01, 2016	14.83	15.55	14.59	15.55	14,024,571	+0.47(+3.12%)
Mar 31, 2016	15.43	16.01	14.92	15.08	15,770,351	-0.39(-2.49%)
Mar 30, 2016	15.20	15.75	14.89	15.46	20,678,962	+0.32(+2.11%)
Mar 29, 2016	14.28	15.19	14.04	15.14	18,662,546	+0.52(+3.53%)
Mar 28, 2016	14.85	15.03	14.14	14.63	14,748,962	-0.20(-1.33%)
Mar 24, 2016	13.58	14.83	14.83	14.83	18,655,420	+0.88(+6.33%)
Mar 23, 2016	14.33	15.18	13.86	13.94	20,105,622	-0.70(-4.81%)
Mar 22, 2016	13.95	14.83	13.71	14.65	12,547,815	+0.41(+2.90%)
Mar 21, 2016	14.28	14.53	13.78	14.23	17,341,680	-0.57(-3.87%)
Mar 18, 2016	14.84	15.28	14.52	14.81	25,860,346	+0.32(+2.20%)
Mar 17, 2016	14.66	14.83	13.81	14.49	25,104,818	-0.03(-0.19%)
Mar 16, 2016	13.30	14.82	13.28	14.52	26,922,602	+1.10(+8.19%)
Mar 15, 2016	13.28	14.19	12.94	13.42	24,536,476	-0.27(-1.99%)
Mar 14, 2016	13.41	14.21	13.26	13.69	24,788,524	+0.04(+0.28%)
Mar 11, 2016	13.71	14.28	13.04	13.65	32,518,516	+0.15(+1.11%)
Mar 10, 2016	11.21	13.50	11.20	13.50	30,971,636	+1.73(+14.69%)
Mar 09, 2016	11.77	12.26	10.96	11.77	19,632,976	+0.17(+1.46%)
Mar 08, 2016	12.24	12.50	11.24	11.60	23,743,422	-1.15(-8.99%)
Mar 07, 2016	12.48	13.13	12.00	12.75	36,725,464	+0.55(+4.55%)
Mar 04, 2016	11.73	13.66	11.51	12.19	54,416,324	+0.59(+5.10%)
Mar 03, 2016	10.61	11.87	10.58	11.60	47,838,372	+0.94(+8.81%)
Mar 02, 2016	9.019	10.79	8.935	10.66	38,842,364	+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.