Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.730	7.785	7.580	7.640	987,087	-0.11(-1.42%)
May 27, 2016	7.780	7.750	7.750	7.750	524,100	-0.02(-0.26%)
May 26, 2016	7.770	7.830	7.750	7.770	652,428	+0.03(+0.39%)
May 25, 2016	7.760	7.820	7.700	7.740	1,065,600	+0.01(+0.13%)
May 24, 2016	7.750	7.800	7.690	7.730	726,028	+0.03(+0.39%)
May 23, 2016	7.860	7.860	7.690	7.700	1,003,103	-0.14(-1.79%)
May 20, 2016	7.970	8.020	7.810	7.840	380,596	-0.09(-1.13%)
May 19, 2016	8.000	8.100	7.810	7.930	1,004,008	-0.11(-1.37%)
May 18, 2016	8.280	8.310	8.010	8.040	1,823,631	-0.19(-2.31%)
May 17, 2016	8.120	8.250	7.990	8.230	901,630	+0.11(+1.35%)
May 16, 2016	7.970	8.230	7.670	8.120	1,906,053	+0.17(+2.14%)
May 13, 2016	8.110	8.150	7.910	7.950	834,150	-0.37(-4.45%)
May 12, 2016	8.410	8.470	8.250	8.320	402,261	-0.04(-0.48%)
May 11, 2016	8.420	8.440	8.240	8.360	704,638	-0.07(-0.83%)
May 10, 2016	8.350	8.460	8.235	8.430	792,948	+0.09(+1.08%)
May 09, 2016	8.270	8.350	8.220	8.340	615,053	+0.03(+0.36%)
May 06, 2016	8.410	8.470	8.310	8.310	696,885	-0.11(-1.31%)
May 05, 2016	8.520	8.570	8.390	8.420	667,278	-0.07(-0.82%)
May 04, 2016	8.360	8.540	8.360	8.490	1,500,485	+0.09(+1.07%)
May 03, 2016	8.350	8.490	8.220	8.400	1,004,251	-0.21(-2.44%)
May 02, 2016	8.590	8.690	8.360	8.610	1,444,281	+0.05(+0.58%)
Apr 29, 2016	8.040	8.650	8.040	8.560	1,288,388	+0.52(+6.47%)
Apr 28, 2016	7.550	8.270	7.550	8.040	1,313,516	+0.44(+5.79%)
Apr 27, 2016	7.380	7.660	7.380	7.600	619,536	-6.16(-44.77%)
Apr 26, 2016	13.87	13.90	13.66	13.76	1,159,900	-0.06(-0.43%)
Apr 25, 2016	13.91	13.99	13.75	13.82	712,495	-0.11(-0.79%)
Apr 22, 2016	13.82	14.02	13.82	13.93	664,790	+0.12(+0.87%)
Apr 21, 2016	14.03	14.08	13.64	13.81	831,535	-0.30(-2.13%)
Apr 20, 2016	14.18	14.23	14.05	14.11	645,289	-0.16(-1.12%)
Apr 19, 2016	13.74	14.27	13.74	14.27	776,995	+0.59(+4.31%)
Apr 18, 2016	13.78	13.89	13.60	13.68	1,016,856	-0.17(-1.23%)
Apr 15, 2016	13.71	13.85	13.71	13.85	542,773	+0.07(+0.51%)
Apr 14, 2016	13.99	13.99	13.68	13.78	1,063,947	-0.18(-1.29%)
Apr 13, 2016	13.99	14.07	13.87	13.96	678,211	+0.06(+0.43%)
Apr 12, 2016	13.59	13.90	13.54	13.90	634,834	+0.35(+2.58%)
Apr 11, 2016	13.64	13.75	13.54	13.55	532,687	+0.04(+0.30%)
Apr 08, 2016	13.30	13.64	13.24	13.51	571,145	+0.31(+2.35%)
Apr 07, 2016	13.24	13.34	13.10	13.20	874,415	-0.17(-1.27%)
Apr 06, 2016	13.56	13.62	13.27	13.37	1,275,547	-0.32(-2.34%)
Apr 05, 2016	13.86	13.91	13.67	13.69	685,701	-0.31(-2.21%)
Apr 04, 2016	13.97	14.10	13.93	14.00	1,108,295	-0.05(-0.36%)
Apr 01, 2016	13.73	14.07	13.65	14.05	709,855	+0.15(+1.08%)
Mar 31, 2016	13.79	13.93	13.71	13.90	1,265,333	+0.08(+0.58%)
Mar 30, 2016	13.65	13.89	13.64	13.82	1,399,533	+0.25(+1.84%)
Mar 29, 2016	13.29	13.60	13.21	13.57	613,214	+0.28(+2.11%)
Mar 28, 2016	13.29	13.33	13.17	13.29	634,055	-0.05(-0.37%)
Mar 24, 2016	13.26	13.34	13.34	13.34	1,895,500	+0.02(+0.15%)
Mar 23, 2016	13.64	13.64	13.31	13.32	684,945	-0.39(-2.84%)
Mar 22, 2016	13.67	13.92	13.64	13.71	651,894	-0.08(-0.58%)
Mar 21, 2016	13.78	13.88	13.73	13.79	542,197	-0.05(-0.36%)
Mar 18, 2016	13.73	13.87	13.63	13.84	1,034,604	+0.12(+0.87%)
Mar 17, 2016	13.49	13.77	13.49	13.72	802,162	+0.30(+2.24%)
Mar 16, 2016	13.27	13.42	13.12	13.42	553,475	+0.13(+0.98%)
Mar 15, 2016	13.47	13.47	13.23	13.29	863,500	-0.33(-2.42%)
Mar 14, 2016	13.42	13.65	13.34	13.62	774,799	+0.11(+0.81%)
Mar 11, 2016	13.45	13.52	13.37	13.51	804,220	+0.14(+1.05%)
Mar 10, 2016	13.31	13.41	13.16	13.37	1,083,403	+0.08(+0.60%)
Mar 09, 2016	13.39	13.59	13.29	13.29	1,176,388	-0.07(-0.52%)
Mar 08, 2016	13.41	13.56	13.26	13.36	770,398	-0.14(-1.04%)
Mar 07, 2016	13.48	13.67	13.45	13.50	463,584	-0.06(-0.44%)
Mar 04, 2016	13.49	13.60	13.34	13.56	866,244	+0.05(+0.37%)
Mar 03, 2016	13.16	13.51	13.06	13.51	534,340	+0.39(+2.97%)
Mar 02, 2016	12.91	13.14	12.84	13.12	473,266	+0.20(+1.55%)

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.