Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.97	12.00	11.69	11.78	1,889,957	-0.06(-0.51%)
May 27, 2016	12.40	11.84	11.84	11.84	5,285,500	-0.62(-4.98%)
May 26, 2016	11.95	12.61	11.05	12.46	11,924,566	-2.26(-15.35%)
May 25, 2016	14.84	14.95	14.40	14.72	2,492,826	+0.16(+1.10%)
May 24, 2016	14.95	15.20	14.54	14.56	2,009,578	-0.17(-1.15%)
May 23, 2016	14.63	15.08	14.46	14.73	1,590,899	+0.21(+1.45%)
May 20, 2016	14.40	14.96	14.19	14.52	1,186,281	+0.31(+2.18%)
May 19, 2016	14.10	14.37	13.90	14.21	696,741	+0.20(+1.43%)
May 18, 2016	13.99	14.15	13.90	14.01	396,871	+0.00(+0.00%)
May 17, 2016	14.22	14.40	13.99	14.01	476,728	-0.35(-2.44%)
May 16, 2016	14.17	14.44	14.07	14.36	605,394	+0.19(+1.34%)
May 13, 2016	13.98	14.47	13.82	14.17	1,183,524	+0.19(+1.36%)
May 12, 2016	14.27	14.30	13.76	13.98	671,553	-0.23(-1.62%)
May 11, 2016	14.26	14.40	14.11	14.21	817,775	-0.07(-0.49%)
May 10, 2016	14.22	14.50	14.10	14.28	1,050,368	+0.13(+0.92%)
May 09, 2016	14.18	14.41	13.99	14.15	780,629	+0.04(+0.28%)
May 06, 2016	14.08	14.39	13.95	14.11	825,615	-0.02(-0.14%)
May 05, 2016	14.20	14.33	14.04	14.13	646,879	-0.06(-0.42%)
May 04, 2016	14.17	14.35	14.02	14.19	1,160,663	-0.02(-0.14%)
May 03, 2016	14.44	14.44	14.13	14.21	581,043	-0.26(-1.80%)
May 02, 2016	14.51	14.76	14.19	14.47	722,948	-0.08(-0.55%)
Apr 29, 2016	14.35	14.67	14.30	14.55	668,078	+0.19(+1.32%)
Apr 28, 2016	14.27	14.73	14.21	14.36	595,841	+0.16(+1.13%)
Apr 27, 2016	14.81	14.89	14.17	14.20	557,070	-0.51(-3.47%)
Apr 26, 2016	14.83	14.91	14.63	14.71	824,836	+0.13(+0.89%)
Apr 25, 2016	14.15	14.68	14.09	14.58	933,807	+0.26(+1.82%)
Apr 22, 2016	13.69	14.32	13.69	14.32	531,519	+0.53(+3.84%)
Apr 21, 2016	14.21	14.24	13.46	13.79	1,401,146	-0.37(-2.61%)
Apr 20, 2016	14.75	14.75	14.12	14.16	1,210,407	-0.50(-3.41%)
Apr 19, 2016	14.33	15.02	14.25	14.66	1,138,946	+0.24(+1.66%)
Apr 18, 2016	14.14	14.56	14.01	14.42	739,514	+0.27(+1.91%)
Apr 15, 2016	14.61	14.64	14.13	14.15	1,613,029	-0.50(-3.41%)
Apr 14, 2016	14.80	14.99	14.61	14.65	698,624	-0.26(-1.74%)
Apr 13, 2016	14.45	15.00	14.45	14.91	1,413,598	+0.46(+3.18%)
Apr 12, 2016	14.41	14.75	14.20	14.45	779,935	+0.03(+0.21%)
Apr 11, 2016	14.36	14.69	14.24	14.42	650,016	+0.11(+0.77%)
Apr 08, 2016	14.66	14.70	14.21	14.31	730,586	-0.28(-1.92%)
Apr 07, 2016	14.80	14.97	14.30	14.59	908,397	-0.41(-2.73%)
Apr 06, 2016	14.73	15.04	14.57	15.00	2,546,231	+0.33(+2.25%)
Apr 05, 2016	14.07	15.35	13.90	14.67	2,217,746	+0.28(+1.95%)
Apr 04, 2016	13.71	14.80	13.57	14.39	6,924,060	-0.07(-0.48%)
Apr 01, 2016	13.65	14.55	13.47	14.46	1,590,804	+0.77(+5.62%)
Mar 31, 2016	13.25	14.08	13.13	13.69	1,325,881	+0.39(+2.93%)
Mar 30, 2016	13.34	13.50	12.96	13.30	892,515	-0.01(-0.08%)
Mar 29, 2016	13.36	13.46	12.50	13.31	1,023,656	-0.09(-0.67%)
Mar 28, 2016	13.10	13.46	12.65	13.40	783,837	+0.35(+2.68%)
Mar 24, 2016	13.24	13.05	13.05	13.05	916,100	+0.00(+0.00%)
Mar 23, 2016	13.84	13.84	12.99	13.05	770,054	-0.79(-5.71%)
Mar 22, 2016	12.95	13.99	12.86	13.84	1,344,143	+0.89(+6.87%)
Mar 21, 2016	12.41	13.04	12.37	12.95	1,723,426	+0.53(+4.27%)
Mar 18, 2016	13.07	13.07	12.23	12.42	3,043,387	-0.60(-4.61%)
Mar 17, 2016	12.31	13.18	12.26	13.02	1,627,698	+0.66(+5.34%)
Mar 16, 2016	12.37	12.82	12.10	12.36	1,602,438	+0.00(+0.00%)
Mar 15, 2016	13.04	13.06	12.25	12.36	1,263,854	-0.65(-5.00%)
Mar 14, 2016	13.00	13.20	12.75	13.01	1,176,997	+0.01(+0.08%)
Mar 11, 2016	13.01	13.25	12.55	13.00	797,887	+0.18(+1.40%)
Mar 10, 2016	13.30	13.33	12.65	12.82	958,243	-0.40(-3.03%)
Mar 09, 2016	13.29	13.52	12.96	13.22	746,873	+0.07(+0.53%)
Mar 08, 2016	13.46	13.46	12.84	13.15	1,278,497	-0.25(-1.87%)
Mar 07, 2016	13.98	14.32	13.11	13.40	1,533,448	-0.47(-3.39%)
Mar 04, 2016	14.45	15.00	13.76	13.87	1,220,916	-0.50(-3.48%)
Mar 03, 2016	16.40	16.40	13.91	14.37	4,192,345	-1.34(-8.53%)
Mar 02, 2016	15.17	15.95	15.00	15.71	1,669,837	+0.73(+4.87%)

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.