Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.28	12.29	12.14	12.24	2,346,709	-0.04(-0.31%)
May 27, 2016	12.20	12.28	12.28	12.28	1,387,836	+0.06(+0.53%)
May 26, 2016	12.09	12.24	12.04	12.21	1,549,560	+0.13(+1.07%)
May 25, 2016	12.20	12.22	11.98	12.08	2,369,166	-0.12(-0.95%)
May 24, 2016	12.17	12.24	12.10	12.20	1,463,437	+0.08(+0.69%)
May 23, 2016	12.13	12.17	12.00	12.11	1,254,809	+0.02(+0.16%)
May 20, 2016	12.02	12.11	11.99	12.10	1,828,259	+0.10(+0.86%)
May 19, 2016	12.08	12.08	11.88	11.99	1,389,294	-0.08(-0.69%)
May 18, 2016	12.22	12.26	11.97	12.08	1,286,419	-0.15(-1.21%)
May 17, 2016	12.40	12.40	12.20	12.22	1,634,823	-0.18(-1.45%)
May 16, 2016	12.39	12.46	12.36	12.40	1,339,418	+0.01(+0.05%)
May 13, 2016	12.26	12.43	12.16	12.40	1,290,613	+0.12(+1.00%)
May 12, 2016	12.37	12.39	12.24	12.28	2,187,673	-0.10(-0.78%)
May 11, 2016	12.49	12.49	12.15	12.37	1,486,175	-0.13(-1.03%)
May 10, 2016	12.63	12.73	12.49	12.50	2,476,287	-0.10(-0.82%)
May 09, 2016	12.56	12.71	12.52	12.60	3,233,492	+0.15(+1.24%)
May 06, 2016	12.20	12.51	12.14	12.45	2,912,089	+0.28(+2.33%)
May 05, 2016	12.20	12.31	11.78	12.17	2,556,520	+0.00(+0.00%)
May 04, 2016	11.81	12.24	11.80	12.17	3,114,591	+0.31(+2.61%)
May 03, 2016	11.81	11.88	11.68	11.86	2,658,386	+0.04(+0.33%)
May 02, 2016	11.75	11.94	11.70	11.82	2,573,497	+0.14(+1.16%)
Apr 29, 2016	11.78	11.82	11.62	11.68	8,087,628	-0.11(-0.93%)
Apr 28, 2016	11.66	11.91	11.63	11.79	1,632,459	+0.03(+0.27%)
Apr 27, 2016	11.76	11.83	11.66	11.76	2,247,214	-0.01(-0.06%)
Apr 26, 2016	11.79	11.94	11.66	11.77	2,557,569	+0.00(+0.00%)
Apr 25, 2016	11.60	11.77	11.54	11.77	1,830,551	+0.13(+1.11%)
Apr 22, 2016	11.57	11.76	11.52	11.64	1,965,498	+0.12(+1.06%)
Apr 21, 2016	11.83	11.89	11.49	11.52	3,152,936	-0.25(-2.14%)
Apr 20, 2016	12.08	12.14	11.75	11.77	3,610,579	-0.33(-2.72%)
Apr 19, 2016	12.03	12.13	11.92	12.10	4,308,618	+0.14(+1.13%)
Apr 18, 2016	11.95	12.00	11.85	11.96	1,426,587	+0.04(+0.32%)
Apr 15, 2016	11.85	11.95	11.78	11.92	3,060,333	+0.06(+0.54%)
Apr 14, 2016	11.90	11.99	11.82	11.86	1,450,467	-0.03(-0.22%)
Apr 13, 2016	12.08	12.08	11.73	11.88	2,409,665	-0.17(-1.44%)
Apr 12, 2016	11.97	12.07	11.88	12.06	1,899,365	+0.08(+0.70%)
Apr 11, 2016	11.97	12.08	11.92	11.97	4,050,461	+0.04(+0.32%)
Apr 08, 2016	11.86	11.95	11.71	11.93	2,147,714	+0.14(+1.20%)
Apr 07, 2016	11.81	11.95	11.75	11.79	3,812,490	-0.03(-0.22%)
Apr 06, 2016	11.77	11.89	11.73	11.82	24,683,840	-0.08(-0.65%)
Apr 05, 2016	11.95	12.02	11.88	11.90	1,668,995	-0.09(-0.75%)
Apr 04, 2016	11.84	12.07	11.80	11.99	1,265,867	+0.16(+1.36%)
Apr 01, 2016	11.93	12.05	11.81	11.82	1,470,186	-0.15(-1.24%)
Mar 31, 2016	11.82	12.13	11.82	11.97	2,107,370	+0.16(+1.36%)
Mar 30, 2016	12.02	12.13	11.77	11.81	1,343,132	-0.20(-1.64%)
Mar 29, 2016	11.62	12.03	11.58	12.01	2,318,972	+0.38(+3.23%)
Mar 28, 2016	11.61	11.65	11.47	11.63	889,846	+0.02(+0.16%)
Mar 24, 2016	11.47	11.61	11.61	11.61	1,232,298	+0.13(+1.16%)
Mar 23, 2016	11.62	11.63	11.45	11.48	1,659,652	-0.15(-1.26%)
Mar 22, 2016	11.52	11.72	11.52	11.63	1,940,688	+0.04(+0.33%)
Mar 21, 2016	11.56	11.68	11.43	11.59	1,553,366	+0.01(+0.06%)
Mar 18, 2016	11.73	11.73	11.42	11.58	4,828,436	-0.09(-0.76%)
Mar 17, 2016	11.62	11.68	11.51	11.67	1,735,580	+0.06(+0.49%)
Mar 16, 2016	11.42	11.69	11.35	11.61	2,469,735	+0.17(+1.50%)
Mar 15, 2016	11.33	11.53	11.33	11.44	1,410,953	+0.04(+0.39%)
Mar 14, 2016	11.10	11.43	11.05	11.40	2,088,151	+0.29(+2.64%)
Mar 11, 2016	11.12	11.24	11.05	11.10	2,398,866	+0.08(+0.75%)
Mar 10, 2016	11.23	11.38	11.00	11.02	1,210,166	-0.15(-1.31%)
Mar 09, 2016	11.06	11.35	11.06	11.17	1,275,403	+0.11(+1.04%)
Mar 08, 2016	11.40	11.47	11.05	11.05	2,211,272	-0.31(-2.69%)
Mar 07, 2016	11.30	11.43	11.24	11.36	2,874,835	+0.03(+0.23%)
Mar 04, 2016	11.25	11.37	11.09	11.33	1,819,794	+0.08(+0.74%)
Mar 03, 2016	11.21	11.29	11.15	11.25	957,115	+0.02(+0.17%)
Mar 02, 2016	11.07	11.28	11.05	11.23	1,446,550	+0.15(+1.32%)

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.