Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.92	11.78	10.92	11.70	57,162	+0.69(+6.27%)
May 27, 2016	10.33	11.01	11.01	11.01	59,500	+0.81(+7.94%)
May 26, 2016	10.11	10.24	9.950	10.20	658,633	+0.03(+0.29%)
May 25, 2016	10.15	10.22	10.05	10.17	19,898	+0.00(+0.00%)
May 24, 2016	10.06	10.25	10.06	10.17	17,958	+0.14(+1.40%)
May 23, 2016	10.25	10.25	10.03	10.03	16,177	-0.19(-1.86%)
May 20, 2016	10.20	10.34	10.02	10.22	94,472	+0.05(+0.49%)
May 19, 2016	10.29	10.34	10.01	10.17	34,853	-0.37(-3.51%)
May 18, 2016	10.53	10.59	10.34	10.54	17,205	-0.06(-0.57%)
May 17, 2016	10.84	10.90	10.55	10.60	37,276	-0.30(-2.75%)
May 16, 2016	10.50	10.94	10.46	10.90	26,746	+0.20(+1.87%)
May 13, 2016	10.66	10.99	10.60	10.70	183,225	+0.00(+0.00%)
May 12, 2016	11.25	11.27	10.57	10.70	70,319	-0.54(-4.80%)
May 11, 2016	11.78	11.78	11.23	11.24	40,805	-0.35(-3.02%)
May 10, 2016	11.51	11.70	11.40	11.59	28,467	+0.06(+0.52%)
May 09, 2016	11.49	11.98	11.25	11.53	49,442	+0.09(+0.79%)
May 06, 2016	11.06	11.46	11.05	11.44	47,322	+0.31(+2.79%)
May 05, 2016	11.38	11.38	11.10	11.13	29,944	-0.02(-0.18%)
May 04, 2016	11.27	11.44	11.10	11.15	57,157	-0.16(-1.41%)
May 03, 2016	11.39	11.52	11.20	11.31	73,229	-0.09(-0.79%)
May 02, 2016	11.85	11.85	11.00	11.40	109,660	-0.55(-4.60%)
Apr 29, 2016	12.94	12.94	11.78	11.95	121,123	-0.91(-7.08%)
Apr 28, 2016	14.70	14.70	12.80	12.86	172,496	-1.84(-12.52%)
Apr 27, 2016	15.32	15.32	14.34	14.70	41,085	-0.71(-4.61%)
Apr 26, 2016	15.79	15.79	15.32	15.41	20,019	-0.33(-2.10%)
Apr 25, 2016	16.40	16.40	15.70	15.74	28,337	-0.64(-3.91%)
Apr 22, 2016	16.40	16.42	16.36	16.38	12,643	-0.02(-0.12%)
Apr 21, 2016	16.45	16.45	16.35	16.40	19,777	-0.09(-0.55%)
Apr 20, 2016	16.59	16.59	16.43	16.49	20,673	-0.05(-0.30%)
Apr 19, 2016	17.35	17.37	16.41	16.54	54,617	-0.89(-5.11%)
Apr 18, 2016	17.81	17.81	17.34	17.43	19,549	-0.34(-1.91%)
Apr 15, 2016	17.76	18.02	17.67	17.77	8,891	+0.02(+0.11%)
Apr 14, 2016	17.94	18.01	17.71	17.75	13,960	-0.17(-0.95%)
Apr 13, 2016	18.14	18.14	17.74	17.92	28,838	-0.05(-0.28%)
Apr 12, 2016	18.24	18.32	17.92	17.97	15,882	-0.24(-1.32%)
Apr 11, 2016	19.20	19.30	18.12	18.21	20,666	-0.85(-4.46%)
Apr 08, 2016	19.16	19.28	19.00	19.06	16,944	-0.17(-0.88%)
Apr 07, 2016	19.13	19.66	19.01	19.23	25,792	+0.08(+0.42%)
Apr 06, 2016	19.34	19.41	18.86	19.15	14,578	-0.32(-1.64%)
Apr 05, 2016	19.69	19.83	19.35	19.47	20,971	-0.43(-2.16%)
Apr 04, 2016	19.31	19.99	19.31	19.90	38,761	+0.29(+1.48%)
Apr 01, 2016	19.46	19.69	19.22	19.61	7,641	+0.02(+0.10%)
Mar 31, 2016	18.96	19.70	18.96	19.59	20,107	+0.68(+3.60%)
Mar 30, 2016	18.78	19.00	18.78	18.91	7,851	+0.11(+0.59%)
Mar 29, 2016	18.61	18.91	18.41	18.80	26,311	+0.09(+0.48%)
Mar 28, 2016	18.90	18.98	18.19	18.71	13,865	-0.03(-0.16%)
Mar 24, 2016	18.63	18.74	18.74	18.74	15,600	+0.04(+0.21%)
Mar 23, 2016	18.67	18.83	18.45	18.70	13,678	-0.03(-0.16%)
Mar 22, 2016	18.59	18.81	18.59	18.73	24,856	+0.21(+1.13%)
Mar 21, 2016	18.24	18.61	18.19	18.52	23,809	+0.36(+1.98%)
Mar 18, 2016	18.41	18.50	18.08	18.16	81,415	-0.03(-0.16%)
Mar 17, 2016	17.63	18.28	17.52	18.19	35,195	+0.67(+3.82%)
Mar 16, 2016	17.52	17.76	17.50	17.52	12,909	+0.01(+0.06%)
Mar 15, 2016	17.88	18.12	17.44	17.51	16,491	-0.36(-2.01%)
Mar 14, 2016	17.53	18.10	17.27	17.87	12,774	+0.40(+2.29%)
Mar 11, 2016	17.29	17.48	17.13	17.47	13,141	+0.45(+2.64%)
Mar 10, 2016	17.28	17.28	16.90	17.02	25,671	+0.07(+0.41%)
Mar 09, 2016	17.88	17.89	16.82	16.95	19,675	-0.92(-5.15%)
Mar 08, 2016	17.97	18.38	17.69	17.87	17,420	-0.29(-1.60%)
Mar 07, 2016	16.90	19.50	16.86	18.16	75,774	+1.36(+8.10%)
Mar 04, 2016	16.89	17.26	16.30	16.80	101,648	-0.20(-1.18%)
Mar 03, 2016	17.10	17.10	16.95	17.00	26,797	+0.00(+0.00%)
Mar 02, 2016	17.00	17.05	16.67	17.00	44,095	+0.04(+0.24%)

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.