Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.70	14.98	14.45	14.58	990,577	+0.00(+0.00%)
May 27, 2016	14.40	14.58	14.58	14.58	571,433	+0.14(+0.99%)
May 26, 2016	14.68	14.71	14.17	14.44	445,430	-0.11(-0.72%)
May 25, 2016	14.33	14.74	14.21	14.55	691,806	+0.29(+2.01%)
May 24, 2016	14.05	14.38	13.92	14.26	833,482	+0.28(+1.98%)
May 23, 2016	13.50	14.45	13.41	13.98	912,110	+0.53(+3.91%)
May 20, 2016	13.30	13.59	13.18	13.46	767,523	+0.19(+1.44%)
May 19, 2016	13.27	13.29	12.72	13.26	1,025,198	+0.06(+0.43%)
May 18, 2016	13.13	13.74	13.12	13.21	1,173,624	+0.09(+0.66%)
May 17, 2016	13.88	13.95	13.05	13.12	1,416,396	-0.90(-6.41%)
May 16, 2016	13.94	14.38	13.83	14.02	783,921	+0.20(+1.45%)
May 13, 2016	13.93	14.29	13.73	13.82	598,128	-0.22(-1.57%)
May 12, 2016	14.62	14.89	13.86	14.04	983,911	-0.39(-2.72%)
May 11, 2016	14.40	14.65	14.16	14.43	549,003	+0.04(+0.27%)
May 10, 2016	14.09	14.48	13.94	14.39	583,280	+0.40(+2.87%)
May 09, 2016	14.18	14.28	13.77	13.99	640,443	-0.22(-1.55%)
May 06, 2016	13.97	14.31	13.88	14.21	786,424	+0.16(+1.16%)
May 05, 2016	14.33	14.36	13.95	14.05	815,841	-0.13(-0.94%)
May 04, 2016	14.57	15.05	13.98	14.18	1,048,180	-0.44(-3.01%)
May 03, 2016	14.87	15.05	14.12	14.62	1,145,266	-0.43(-2.86%)
May 02, 2016	15.23	15.26	14.57	15.05	1,993,017	-0.14(-0.94%)
Apr 29, 2016	15.16	16.05	15.01	15.20	1,835,846	+0.25(+1.66%)
Apr 28, 2016	14.02	15.30	13.72	14.95	2,608,739	+0.89(+6.33%)
Apr 27, 2016	14.28	14.68	13.93	14.06	1,699,843	-0.10(-0.68%)
Apr 26, 2016	13.65	14.21	13.52	14.15	868,132	+0.59(+4.37%)
Apr 25, 2016	14.08	14.08	13.38	13.56	1,118,435	-0.60(-4.25%)
Apr 22, 2016	13.72	14.24	13.61	14.16	1,014,246	+0.48(+3.49%)
Apr 21, 2016	13.57	14.10	13.50	13.69	1,048,159	+0.25(+1.85%)
Apr 20, 2016	13.72	13.85	13.34	13.44	1,185,585	-0.33(-2.43%)
Apr 19, 2016	13.70	14.17	13.59	13.77	1,023,662	+0.19(+1.41%)
Apr 18, 2016	13.80	13.87	13.45	13.58	898,730	-0.42(-3.01%)
Apr 15, 2016	13.26	14.12	13.11	14.00	1,207,734	+0.66(+4.95%)
Apr 14, 2016	13.58	13.58	13.14	13.34	751,501	-0.14(-1.06%)
Apr 13, 2016	13.21	13.53	13.07	13.48	1,179,425	+0.43(+3.30%)
Apr 12, 2016	12.81	13.22	12.55	13.05	896,495	+0.33(+2.63%)
Apr 11, 2016	12.72	13.01	12.47	12.72	634,114	+0.06(+0.45%)
Apr 08, 2016	12.37	12.87	12.37	12.66	923,428	+0.53(+4.33%)
Apr 07, 2016	12.49	12.66	11.97	12.14	1,253,654	-0.46(-3.64%)
Apr 06, 2016	11.94	12.62	11.89	12.60	1,172,981	+0.19(+1.54%)
Apr 05, 2016	12.91	13.01	12.40	12.40	1,083,590	-0.69(-5.26%)
Apr 04, 2016	13.06	13.32	12.88	13.09	1,140,673	+0.01(+0.07%)
Apr 01, 2016	13.06	13.10	12.87	13.08	1,022,516	-0.16(-1.23%)
Mar 31, 2016	12.96	13.37	12.85	13.25	2,335,864	+0.26(+1.99%)
Mar 30, 2016	13.47	13.86	12.74	12.99	1,611,135	-0.38(-2.86%)
Mar 29, 2016	12.42	13.38	12.35	13.37	2,539,632	+0.96(+7.70%)
Mar 28, 2016	12.58	12.60	12.01	12.41	1,937,439	-0.12(-0.99%)
Mar 24, 2016	11.81	12.54	12.54	12.54	1,427,523	+0.66(+5.60%)
Mar 23, 2016	12.27	12.27	11.86	11.87	1,476,685	-0.32(-2.65%)
Mar 22, 2016	12.20	12.34	12.08	12.20	1,223,812	-0.11(-0.93%)
Mar 21, 2016	11.95	12.82	11.95	12.31	1,835,815	+0.33(+2.77%)
Mar 18, 2016	12.27	12.40	11.75	11.98	2,187,199	-0.22(-1.79%)
Mar 17, 2016	11.67	12.48	11.44	12.20	1,959,953	+0.52(+4.47%)
Mar 16, 2016	10.98	11.77	10.86	11.67	1,656,175	+0.69(+6.31%)
Mar 15, 2016	11.76	11.76	10.95	10.98	916,642	-0.89(-7.51%)
Mar 14, 2016	11.77	12.04	11.66	11.87	1,240,040	-0.03(-0.24%)
Mar 11, 2016	11.40	11.91	11.29	11.90	1,218,072	+0.72(+6.45%)
Mar 10, 2016	11.41	11.55	11.07	11.18	1,942,261	-0.24(-2.08%)
Mar 09, 2016	11.09	11.60	11.02	11.42	1,213,579	+0.42(+3.80%)
Mar 08, 2016	11.47	11.55	10.98	11.00	2,119,823	-0.64(-5.46%)
Mar 07, 2016	10.78	11.80	10.66	11.64	2,488,757	+0.81(+7.45%)
Mar 04, 2016	10.29	10.99	10.23	10.83	2,041,349	+0.60(+5.84%)
Mar 03, 2016	9.804	10.31	9.729	10.23	1,385,481	+0.43(+4.36%)
Mar 02, 2016	9.691	9.947	9.624	9.804	1,300,292	+0.09(+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.