Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.28	10.48	10.17	10.24	3,311,187	-0.03(-0.28%)
May 27, 2016	10.21	10.27	10.27	10.27	2,368,805	+0.09(+0.89%)
May 26, 2016	10.38	10.48	10.15	10.18	3,480,157	-0.06(-0.61%)
May 25, 2016	9.876	10.26	9.876	10.24	3,111,687	+0.45(+4.64%)
May 24, 2016	9.791	9.871	9.627	9.786	2,049,640	+0.07(+0.70%)
May 23, 2016	9.723	9.837	9.638	9.718	1,806,701	-0.06(-0.58%)
May 20, 2016	9.553	9.797	9.519	9.774	2,462,066	+0.29(+3.05%)
May 19, 2016	9.451	9.525	9.292	9.485	4,311,505	-0.11(-1.12%)
May 18, 2016	9.842	10.04	9.547	9.593	3,175,001	-0.35(-3.48%)
May 17, 2016	9.655	10.12	9.564	9.939	3,768,991	+0.28(+2.94%)
May 16, 2016	9.746	9.905	9.650	9.655	2,434,561	-0.01(-0.06%)
May 13, 2016	9.740	9.944	9.582	9.661	3,230,252	-0.14(-1.45%)
May 12, 2016	10.11	10.20	9.786	9.803	3,624,555	-0.22(-2.21%)
May 11, 2016	10.15	10.30	9.995	10.02	2,448,392	-0.12(-1.23%)
May 10, 2016	9.791	10.17	9.740	10.15	2,936,902	+0.41(+4.25%)
May 09, 2016	9.905	9.950	9.684	9.735	3,693,960	-0.27(-2.66%)
May 06, 2016	9.876	10.09	9.848	10.00	2,593,330	+0.06(+0.63%)
May 05, 2016	10.32	10.41	9.916	9.939	3,135,050	-0.24(-2.34%)
May 04, 2016	10.34	10.55	10.17	10.18	4,003,278	-0.23(-2.23%)
May 03, 2016	10.69	10.72	10.26	10.41	3,534,920	-0.45(-4.18%)
May 02, 2016	11.13	11.33	10.72	10.86	3,558,541	-0.20(-1.79%)
Apr 29, 2016	11.33	11.44	10.97	11.06	2,996,086	-0.16(-1.47%)
Apr 28, 2016	11.25	11.48	11.18	11.23	3,042,960	-0.06(-0.50%)
Apr 27, 2016	11.18	11.48	11.07	11.28	2,729,214	+0.05(+0.45%)
Apr 26, 2016	11.08	11.23	10.91	11.23	3,274,983	+0.32(+2.91%)
Apr 25, 2016	11.29	11.58	10.84	10.91	4,556,598	-0.39(-3.41%)
Apr 22, 2016	11.07	11.42	10.36	11.30	9,690,358	+0.77(+7.27%)
Apr 21, 2016	10.98	11.07	10.47	10.53	5,830,728	-0.33(-3.08%)
Apr 20, 2016	10.83	11.00	10.72	10.87	4,856,526	+0.06(+0.52%)
Apr 19, 2016	10.85	10.88	10.52	10.81	3,907,701	-0.14(-1.29%)
Apr 18, 2016	11.00	11.15	10.85	10.95	3,691,783	-0.18(-1.63%)
Apr 15, 2016	11.07	11.19	10.87	11.13	3,489,900	-0.02(-0.15%)
Apr 14, 2016	11.27	11.31	10.98	11.15	2,491,871	-0.11(-1.01%)
Apr 13, 2016	10.93	11.31	10.79	11.27	3,615,426	+0.41(+3.81%)
Apr 12, 2016	10.62	10.92	10.56	10.85	2,840,634	+0.36(+3.39%)
Apr 11, 2016	10.45	10.67	10.39	10.50	2,366,953	+0.12(+1.14%)
Apr 08, 2016	10.28	10.72	10.26	10.38	3,189,035	+0.23(+2.28%)
Apr 07, 2016	10.24	10.33	10.06	10.15	2,341,963	-0.16(-1.53%)
Apr 06, 2016	10.08	10.38	9.982	10.30	3,259,095	+0.21(+2.07%)
Apr 05, 2016	9.886	10.26	9.802	10.10	3,442,666	+0.07(+0.73%)
Apr 04, 2016	10.30	10.47	10.02	10.02	2,956,361	-0.27(-2.58%)
Apr 01, 2016	10.19	10.33	9.982	10.29	3,090,228	-0.05(-0.49%)
Mar 31, 2016	10.37	10.42	10.20	10.34	2,839,618	-0.01(-0.06%)
Mar 30, 2016	10.56	10.65	10.23	10.34	3,408,632	-0.15(-1.40%)
Mar 29, 2016	10.10	10.55	9.960	10.49	3,365,095	+0.26(+2.54%)
Mar 28, 2016	10.45	10.45	9.943	10.23	3,980,741	-0.23(-2.16%)
Mar 24, 2016	10.24	10.46	10.46	10.46	2,762,229	+0.11(+1.04%)
Mar 23, 2016	10.97	10.91	10.35	10.35	3,912,996	-0.62(-5.66%)
Mar 22, 2016	10.86	11.03	10.74	10.97	3,540,888	+0.05(+0.41%)
Mar 21, 2016	10.81	11.00	10.69	10.93	2,478,420	+0.08(+0.73%)
Mar 18, 2016	10.80	11.08	10.61	10.85	4,062,604	+0.06(+0.52%)
Mar 17, 2016	10.58	10.90	10.48	10.79	2,970,740	+0.27(+2.58%)
Mar 16, 2016	10.13	10.53	10.07	10.52	3,747,085	+0.36(+3.56%)
Mar 15, 2016	10.25	10.29	9.999	10.16	3,754,559	-0.29(-2.81%)
Mar 14, 2016	10.64	10.70	10.32	10.45	2,927,993	-0.28(-2.58%)
Mar 11, 2016	10.26	10.74	10.23	10.73	4,416,462	+0.54(+5.26%)
Mar 10, 2016	10.39	10.48	10.05	10.19	5,384,891	-0.21(-2.06%)
Mar 09, 2016	10.32	10.54	10.11	10.41	5,524,773	+0.17(+1.65%)
Mar 08, 2016	10.29	10.39	10.03	10.24	6,041,923	-0.20(-1.95%)
Mar 07, 2016	9.598	10.47	9.570	10.44	6,502,511	+0.86(+8.96%)
Mar 04, 2016	9.819	9.898	9.480	9.582	5,879,217	-0.19(-1.91%)
Mar 03, 2016	9.192	9.858	9.175	9.768	5,490,841	+0.60(+6.59%)
Mar 02, 2016	9.164	9.271	8.983	9.164	5,317,351	-0.03(-0.37%)

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.