Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.97	14.10	13.56	13.66	904,099	-0.19(-1.37%)
May 27, 2016	13.78	13.85	13.85	13.85	481,000	+0.09(+0.65%)
May 26, 2016	14.01	14.16	13.69	13.76	679,567	-0.23(-1.64%)
May 25, 2016	14.06	14.20	13.86	13.99	668,766	+0.07(+0.50%)
May 24, 2016	14.02	14.21	13.64	13.92	634,651	+0.00(+0.00%)
May 23, 2016	13.54	14.24	13.54	13.92	997,718	+0.31(+2.28%)
May 20, 2016	13.83	14.01	13.50	13.61	736,631	-0.09(-0.66%)
May 19, 2016	13.79	14.08	13.49	13.70	524,570	-0.24(-1.72%)
May 18, 2016	13.89	14.26	13.74	13.94	718,875	-0.12(-0.85%)
May 17, 2016	14.69	14.86	13.96	14.06	1,286,237	-0.28(-1.95%)
May 16, 2016	14.53	14.78	14.14	14.34	2,035,711	-0.07(-0.49%)
May 13, 2016	15.10	15.44	14.28	14.41	1,219,043	-0.74(-4.88%)
May 12, 2016	15.53	15.67	14.95	15.15	550,290	-0.31(-2.01%)
May 11, 2016	16.05	16.20	15.42	15.46	743,092	-0.59(-3.68%)
May 10, 2016	15.42	16.08	15.34	16.05	459,796	+0.70(+4.56%)
May 09, 2016	15.86	15.86	15.05	15.35	897,423	-0.65(-4.06%)
May 06, 2016	15.58	16.02	15.50	16.00	762,425	+0.34(+2.17%)
May 05, 2016	15.58	16.05	15.50	15.66	453,739	+0.18(+1.16%)
May 04, 2016	15.76	16.05	14.99	15.48	861,621	-0.65(-4.03%)
May 03, 2016	15.78	16.32	15.61	16.13	952,295	+0.16(+1.00%)
May 02, 2016	15.78	15.99	14.81	15.97	968,472	+0.33(+2.11%)
Apr 29, 2016	15.80	16.41	15.02	15.64	1,336,019	-0.16(-1.01%)
Apr 28, 2016	14.90	16.23	14.50	15.80	2,209,861	+2.09(+15.24%)
Apr 27, 2016	13.58	13.84	13.43	13.71	485,670	+0.27(+2.01%)
Apr 26, 2016	13.01	13.52	12.74	13.44	571,395	+0.53(+4.11%)
Apr 25, 2016	13.80	13.84	12.77	12.91	793,904	-1.15(-8.18%)
Apr 22, 2016	13.50	14.14	13.50	14.06	499,137	+0.52(+3.84%)
Apr 21, 2016	13.61	13.90	13.44	13.54	425,180	-0.12(-0.88%)
Apr 20, 2016	13.60	13.76	13.40	13.66	463,816	+0.11(+0.81%)
Apr 19, 2016	13.71	13.84	13.37	13.55	356,424	+0.03(+0.22%)
Apr 18, 2016	13.19	13.57	13.13	13.52	493,928	+0.11(+0.82%)
Apr 15, 2016	13.05	13.58	13.02	13.41	559,668	+0.23(+1.75%)
Apr 14, 2016	13.31	13.38	12.95	13.18	461,032	-0.13(-0.98%)
Apr 13, 2016	12.64	13.51	12.52	13.31	644,209	+0.83(+6.65%)
Apr 12, 2016	12.19	12.57	11.99	12.48	542,547	+0.39(+3.23%)
Apr 11, 2016	12.34	12.69	11.87	12.09	625,007	-0.13(-1.06%)
Apr 08, 2016	11.42	12.47	11.42	12.22	716,630	+1.02(+9.11%)
Apr 07, 2016	11.32	11.47	11.09	11.20	775,005	-0.25(-2.18%)
Apr 06, 2016	11.62	11.63	11.25	11.45	379,661	-0.11(-0.95%)
Apr 05, 2016	11.34	11.73	11.15	11.56	417,564	+0.00(+0.00%)
Apr 04, 2016	12.04	12.09	11.48	11.56	610,486	-0.47(-3.91%)
Apr 01, 2016	11.89	12.14	11.55	12.03	806,620	-0.18(-1.47%)
Mar 31, 2016	11.15	12.30	11.15	12.21	1,252,634	+1.10(+9.90%)
Mar 30, 2016	11.25	11.41	10.88	11.11	644,222	+0.03(+0.27%)
Mar 29, 2016	10.55	11.22	10.38	11.08	772,254	+0.44(+4.14%)
Mar 28, 2016	11.13	11.22	10.54	10.64	551,549	-0.47(-4.23%)
Mar 24, 2016	10.93	11.11	11.11	11.11	734,700	-0.04(-0.36%)
Mar 23, 2016	11.38	11.79	11.10	11.15	1,230,420	-0.28(-2.45%)
Mar 22, 2016	11.23	11.63	10.41	11.43	1,472,511	-0.02(-0.17%)
Mar 21, 2016	11.21	11.59	11.11	11.45	1,092,144	+0.15(+1.33%)
Mar 18, 2016	11.02	11.40	10.92	11.30	955,197	+0.38(+3.48%)
Mar 17, 2016	10.17	11.02	10.13	10.92	638,640	+0.77(+7.59%)
Mar 16, 2016	9.520	10.31	9.520	10.15	641,633	+0.51(+5.29%)
Mar 15, 2016	10.50	10.60	9.555	9.640	624,249	-1.00(-9.40%)
Mar 14, 2016	10.31	10.74	10.16	10.64	494,895	+0.21(+2.01%)
Mar 11, 2016	9.910	10.46	9.850	10.43	447,179	+0.63(+6.43%)
Mar 10, 2016	9.990	10.21	9.660	9.800	561,153	-0.15(-1.51%)
Mar 09, 2016	10.07	10.25	9.890	9.950	537,358	+0.01(+0.10%)
Mar 08, 2016	10.03	10.10	9.600	9.940	544,744	-0.26(-2.55%)
Mar 07, 2016	9.950	10.35	9.940	10.20	761,569	+0.25(+2.51%)
Mar 04, 2016	9.900	10.29	9.800	9.950	610,850	+0.01(+0.10%)
Mar 03, 2016	9.600	10.06	9.520	9.940	817,805	+0.24(+2.47%)
Mar 02, 2016	8.750	9.755	8.630	9.700	895,904	+0.75(+8.38%)

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.