Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.94	11.75	10.93	11.25	1,199,321	+0.36(+3.31%)
May 27, 2016	10.93	10.89	10.89	10.89	827,000	-0.15(-1.36%)
May 26, 2016	11.80	11.96	11.00	11.04	1,025,179	-0.60(-5.15%)
May 25, 2016	10.72	11.88	10.72	11.64	1,252,797	+0.97(+9.09%)
May 24, 2016	10.73	10.88	10.30	10.67	1,560,001	+0.05(+0.47%)
May 23, 2016	10.65	10.96	10.43	10.62	829,794	-0.08(-0.75%)
May 20, 2016	10.71	10.95	10.43	10.70	1,282,665	+0.04(+0.38%)
May 19, 2016	10.88	11.12	10.44	10.66	2,348,230	-0.37(-3.35%)
May 18, 2016	11.42	11.53	10.91	11.03	1,244,903	-0.60(-5.16%)
May 17, 2016	11.59	12.30	11.53	11.63	1,079,032	+0.08(+0.69%)
May 16, 2016	11.37	11.95	11.32	11.55	959,503	+0.28(+2.48%)
May 13, 2016	11.49	11.81	11.22	11.27	926,735	-0.33(-2.84%)
May 12, 2016	12.09	12.45	11.51	11.60	720,806	-0.44(-3.65%)
May 11, 2016	12.15	12.76	12.02	12.04	1,153,011	-0.18(-1.47%)
May 10, 2016	11.30	12.31	11.29	12.22	1,081,400	+1.03(+9.20%)
May 09, 2016	11.58	11.60	10.88	11.19	1,052,693	-0.53(-4.52%)
May 06, 2016	11.84	12.18	11.55	11.72	1,325,906	-0.04(-0.34%)
May 05, 2016	12.45	12.73	11.57	11.76	1,751,249	-0.59(-4.78%)
May 04, 2016	14.02	14.10	12.34	12.35	2,153,898	-2.03(-14.12%)
May 03, 2016	14.39	14.78	13.96	14.38	803,277	-0.40(-2.71%)
May 02, 2016	15.14	15.22	14.32	14.78	836,918	-0.31(-2.05%)
Apr 29, 2016	15.59	16.23	14.84	15.09	1,483,394	-0.57(-3.64%)
Apr 28, 2016	14.99	16.39	14.88	15.66	2,056,203	+0.60(+3.98%)
Apr 27, 2016	14.33	15.11	14.04	15.06	1,070,605	+0.86(+6.06%)
Apr 26, 2016	13.35	14.50	13.10	14.20	908,854	+1.11(+8.48%)
Apr 25, 2016	14.04	14.22	13.01	13.09	871,771	-1.00(-7.10%)
Apr 22, 2016	13.80	14.24	13.56	14.09	721,722	+0.33(+2.40%)
Apr 21, 2016	13.73	14.22	13.45	13.76	800,512	+0.06(+0.44%)
Apr 20, 2016	13.64	13.98	13.52	13.70	679,809	-0.04(-0.29%)
Apr 19, 2016	13.23	13.80	13.23	13.74	709,257	+0.50(+3.78%)
Apr 18, 2016	13.06	13.49	12.93	13.24	931,203	-0.04(-0.30%)
Apr 15, 2016	13.75	13.75	13.11	13.28	1,233,549	-0.59(-4.25%)
Apr 14, 2016	13.49	14.00	13.47	13.87	1,080,229	+0.41(+3.05%)
Apr 13, 2016	12.59	13.54	12.45	13.46	1,307,647	+1.11(+8.99%)
Apr 12, 2016	11.85	12.46	11.85	12.35	909,597	+0.33(+2.75%)
Apr 11, 2016	11.70	12.16	11.63	12.02	673,352	+0.39(+3.35%)
Apr 08, 2016	11.87	12.25	11.49	11.63	692,546	+0.16(+1.39%)
Apr 07, 2016	11.62	11.86	11.31	11.47	703,914	-0.27(-2.30%)
Apr 06, 2016	11.30	11.85	10.80	11.74	1,183,232	+0.01(+0.09%)
Apr 05, 2016	11.85	11.97	11.58	11.73	999,285	-0.34(-2.82%)
Apr 04, 2016	12.35	12.70	12.01	12.07	846,107	-0.38(-3.05%)
Apr 01, 2016	12.41	12.48	11.53	12.45	966,210	-0.07(-0.56%)
Mar 31, 2016	12.79	12.82	12.27	12.52	1,140,059	-0.17(-1.34%)
Mar 30, 2016	12.96	13.08	12.37	12.69	834,274	-0.17(-1.32%)
Mar 29, 2016	11.89	12.92	11.67	12.86	732,537	+0.75(+6.19%)
Mar 28, 2016	12.13	12.33	11.52	12.11	773,673	-0.13(-1.06%)
Mar 24, 2016	12.03	12.24	12.24	12.24	965,000	+0.10(+0.82%)
Mar 23, 2016	13.29	13.40	12.03	12.14	1,520,149	-1.35(-10.01%)
Mar 22, 2016	13.61	13.61	13.21	13.49	833,569	-0.13(-0.95%)
Mar 21, 2016	14.00	14.28	13.19	13.62	1,193,706	-0.39(-2.78%)
Mar 18, 2016	13.68	14.29	13.22	14.01	2,418,510	+0.43(+3.17%)
Mar 17, 2016	12.51	13.87	12.51	13.58	1,839,118	+0.97(+7.69%)
Mar 16, 2016	12.36	12.82	12.25	12.61	1,416,575	+0.24(+1.94%)
Mar 15, 2016	12.72	12.77	11.94	12.37	1,617,443	-0.55(-4.26%)
Mar 14, 2016	11.52	13.11	11.40	12.92	2,874,391	+1.49(+13.04%)
Mar 11, 2016	11.15	11.51	11.09	11.43	911,826	+0.36(+3.25%)
Mar 10, 2016	10.99	11.30	10.72	11.07	1,357,826	+0.15(+1.37%)
Mar 09, 2016	10.50	11.13	10.40	10.92	1,283,626	+0.57(+5.51%)
Mar 08, 2016	11.70	11.86	9.880	10.35	2,541,552	-1.41(-11.99%)
Mar 07, 2016	11.07	11.94	10.86	11.76	2,602,306	+0.63(+5.66%)
Mar 04, 2016	10.75	12.00	10.41	11.13	2,890,350	+0.29(+2.68%)
Mar 03, 2016	9.420	11.34	9.300	10.84	3,614,577	+1.57(+16.94%)
Mar 02, 2016	8.770	9.330	8.550	9.270	2,097,256	+0.43(+4.86%)

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.