Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.37	15.66	15.11	15.25	947,355	+0.00(+0.00%)
May 27, 2016	15.06	15.25	15.25	15.25	546,500	+0.15(+0.99%)
May 26, 2016	15.35	15.38	14.82	15.10	425,995	-0.11(-0.72%)
May 25, 2016	14.98	15.41	14.86	15.21	661,620	+0.30(+2.01%)
May 24, 2016	14.69	15.04	14.55	14.91	797,115	+0.29(+1.98%)
May 23, 2016	14.12	15.11	14.02	14.62	872,312	+0.55(+3.91%)
May 20, 2016	13.91	14.21	13.78	14.07	734,034	+0.20(+1.44%)
May 19, 2016	13.88	13.90	13.30	13.87	980,465	+0.06(+0.43%)
May 18, 2016	13.73	14.37	13.72	13.81	1,122,415	+0.09(+0.66%)
May 17, 2016	14.51	14.59	13.65	13.72	1,354,594	-0.94(-6.41%)
May 16, 2016	14.58	15.04	14.46	14.66	749,716	+0.21(+1.45%)
May 13, 2016	14.57	14.94	14.36	14.45	572,030	-0.23(-1.57%)
May 12, 2016	15.29	15.57	14.49	14.68	940,980	-0.41(-2.72%)
May 11, 2016	15.06	15.32	14.81	15.09	525,048	+0.04(+0.27%)
May 10, 2016	14.73	15.14	14.58	15.05	557,830	+0.42(+2.87%)
May 09, 2016	14.83	14.93	14.40	14.63	612,499	-0.23(-1.55%)
May 06, 2016	14.61	14.96	14.51	14.86	752,110	+0.17(+1.16%)
May 05, 2016	14.98	15.01	14.59	14.69	780,243	-0.14(-0.94%)
May 04, 2016	15.24	15.74	14.62	14.83	1,002,445	-0.46(-3.01%)
May 03, 2016	15.55	15.74	14.76	15.29	1,095,294	-0.45(-2.86%)
May 02, 2016	15.92	15.96	15.24	15.74	1,906,055	-0.15(-0.94%)
Apr 29, 2016	15.85	16.78	15.69	15.89	1,755,742	+0.26(+1.66%)
Apr 28, 2016	14.66	16.00	14.35	15.63	2,494,911	+0.93(+6.33%)
Apr 27, 2016	14.93	15.35	14.57	14.70	1,625,673	-0.10(-0.68%)
Apr 26, 2016	14.27	14.86	14.14	14.80	830,253	+0.62(+4.37%)
Apr 25, 2016	14.72	14.72	13.99	14.18	1,069,634	-0.63(-4.25%)
Apr 22, 2016	14.35	14.89	14.23	14.81	969,991	+0.50(+3.49%)
Apr 21, 2016	14.19	14.74	14.12	14.31	1,002,424	+0.26(+1.85%)
Apr 20, 2016	14.35	14.48	13.95	14.05	1,133,854	-0.35(-2.43%)
Apr 19, 2016	14.33	14.82	14.21	14.40	978,996	+0.20(+1.41%)
Apr 18, 2016	14.43	14.50	14.06	14.20	859,516	-0.44(-3.01%)
Apr 15, 2016	13.87	14.77	13.71	14.64	1,155,037	+0.69(+4.95%)
Apr 14, 2016	14.20	14.20	13.74	13.95	718,711	-0.15(-1.06%)
Apr 13, 2016	13.81	14.15	13.66	14.10	1,127,963	+0.45(+3.30%)
Apr 12, 2016	13.39	13.82	13.12	13.65	857,378	+0.35(+2.63%)
Apr 11, 2016	13.30	13.60	13.04	13.30	606,446	+0.06(+0.45%)
Apr 08, 2016	12.93	13.46	12.93	13.24	883,136	+0.55(+4.33%)
Apr 07, 2016	13.06	13.24	12.52	12.69	1,198,953	-0.48(-3.64%)
Apr 06, 2016	12.48	13.20	12.43	13.17	1,121,800	+0.20(+1.54%)
Apr 05, 2016	13.50	13.60	12.97	12.97	1,036,309	-0.72(-5.26%)
Apr 04, 2016	13.66	13.93	13.47	13.69	1,090,902	+0.01(+0.07%)
Apr 01, 2016	13.66	13.70	13.46	13.68	977,900	-0.17(-1.23%)
Mar 31, 2016	13.55	13.98	13.44	13.85	2,233,942	+0.27(+1.99%)
Mar 30, 2016	14.08	14.49	13.32	13.58	1,540,836	-0.40(-2.86%)
Mar 29, 2016	12.99	13.99	12.91	13.98	2,428,819	+1.00(+7.70%)
Mar 28, 2016	13.15	13.17	12.55	12.98	1,852,902	-0.23(-1.74%)
Mar 24, 2016	12.44	13.21	13.21	13.21	1,354,900	+0.70(+5.60%)
Mar 23, 2016	12.93	12.93	12.50	12.51	1,401,561	-0.34(-2.65%)
Mar 22, 2016	12.85	13.01	12.73	12.85	1,161,553	-0.12(-0.93%)
Mar 21, 2016	12.59	13.51	12.59	12.97	1,742,421	+0.35(+2.77%)
Mar 18, 2016	12.93	13.06	12.38	12.62	2,075,929	-0.23(-1.79%)
Mar 17, 2016	12.30	13.15	12.05	12.85	1,860,244	+0.55(+4.47%)
Mar 16, 2016	11.57	12.40	11.44	12.30	1,571,920	+0.73(+6.31%)
Mar 15, 2016	12.39	12.39	11.54	11.57	870,010	-0.94(-7.51%)
Mar 14, 2016	12.40	12.69	12.28	12.51	1,176,955	-0.03(-0.24%)
Mar 11, 2016	12.01	12.55	11.90	12.54	1,156,105	+0.76(+6.45%)
Mar 10, 2016	12.02	12.17	11.66	11.78	1,843,452	-0.25(-2.08%)
Mar 09, 2016	11.68	12.22	11.61	12.03	1,151,840	+0.44(+3.80%)
Mar 08, 2016	12.08	12.17	11.57	11.59	2,011,981	-0.67(-5.46%)
Mar 07, 2016	11.36	12.43	11.23	12.26	2,362,146	+0.85(+7.45%)
Mar 04, 2016	10.84	11.58	10.78	11.41	1,937,499	+0.63(+5.84%)
Mar 03, 2016	10.33	10.86	10.25	10.78	1,314,997	+0.45(+4.36%)
Mar 02, 2016	10.21	10.48	10.14	10.33	1,234,142	+0.10(+0.98%)

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.