Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.79	12.10	11.69	12.00	1,305,171	+0.25(+2.10%)
May 27, 2016	11.88	11.76	11.76	11.76	1,316,252	-0.09(-0.72%)
May 26, 2016	12.20	12.21	11.75	11.84	331,501	-0.33(-2.72%)
May 25, 2016	12.28	12.50	12.10	12.17	693,975	+0.02(+0.16%)
May 24, 2016	11.73	12.30	11.65	12.15	655,974	+0.47(+4.06%)
May 23, 2016	11.85	11.92	11.67	11.68	495,140	-0.13(-1.12%)
May 20, 2016	11.79	11.92	11.65	11.81	623,210	+0.07(+0.56%)
May 19, 2016	11.60	11.88	11.43	11.75	688,119	+0.04(+0.32%)
May 18, 2016	11.50	11.93	11.46	11.71	876,129	+0.16(+1.40%)
May 17, 2016	11.64	11.82	11.39	11.55	744,495	-0.09(-0.81%)
May 16, 2016	11.56	11.83	11.51	11.64	580,917	+0.15(+1.32%)
May 13, 2016	11.40	11.70	11.28	11.49	649,745	+0.09(+0.75%)
May 12, 2016	11.97	12.00	11.27	11.41	857,278	-0.53(-4.44%)
May 11, 2016	12.05	12.23	11.89	11.94	890,742	-0.14(-1.18%)
May 10, 2016	12.19	12.19	11.93	12.08	883,928	-0.01(-0.08%)
May 09, 2016	11.93	12.21	11.93	12.09	853,745	+0.21(+1.75%)
May 06, 2016	12.53	12.89	11.67	11.88	1,202,658	-0.52(-4.20%)
May 05, 2016	12.52	12.76	12.31	12.40	1,385,254	-0.04(-0.30%)
May 04, 2016	12.53	12.85	12.29	12.44	521,655	-0.19(-1.50%)
May 03, 2016	12.33	12.88	12.23	12.63	558,634	+0.09(+0.68%)
May 02, 2016	12.71	12.71	12.38	12.54	945,059	-0.13(-1.05%)
Apr 29, 2016	12.82	12.87	12.50	12.68	813,082	-0.20(-1.55%)
Apr 28, 2016	13.16	13.55	12.84	12.87	597,667	-0.39(-2.93%)
Apr 27, 2016	12.73	13.31	12.71	13.26	1,097,420	+0.59(+4.63%)
Apr 26, 2016	12.55	12.68	12.44	12.68	528,662	+0.22(+1.75%)
Apr 25, 2016	12.79	12.95	12.31	12.46	603,447	-0.41(-3.17%)
Apr 22, 2016	12.43	12.96	12.43	12.86	683,220	+0.45(+3.66%)
Apr 21, 2016	12.66	12.88	12.37	12.41	541,131	-0.22(-1.73%)
Apr 20, 2016	12.24	12.79	12.14	12.63	824,016	+0.36(+2.93%)
Apr 19, 2016	12.18	12.51	12.16	12.27	787,795	+0.10(+0.86%)
Apr 18, 2016	11.78	12.20	11.69	12.16	627,045	+0.28(+2.39%)
Apr 15, 2016	11.70	11.97	11.42	11.88	977,490	+0.12(+1.05%)
Apr 14, 2016	11.62	11.78	11.51	11.76	450,506	+0.13(+1.14%)
Apr 13, 2016	11.43	11.73	11.33	11.62	680,331	+0.29(+2.59%)
Apr 12, 2016	11.03	11.37	10.97	11.33	386,242	+0.30(+2.75%)
Apr 11, 2016	11.21	11.28	10.93	11.03	370,350	-0.10(-0.94%)
Apr 08, 2016	11.29	11.46	10.99	11.13	423,810	-0.04(-0.34%)
Apr 07, 2016	11.24	11.40	11.03	11.17	491,859	-0.18(-1.59%)
Apr 06, 2016	10.89	11.36	10.87	11.35	418,693	+0.46(+4.26%)
Apr 05, 2016	11.01	11.13	10.88	10.88	461,864	-0.25(-2.21%)
Apr 04, 2016	11.24	11.27	11.07	11.13	454,821	-0.13(-1.18%)
Apr 01, 2016	11.07	11.31	10.88	11.26	717,627	+0.08(+0.68%)
Mar 31, 2016	11.04	11.24	10.91	11.19	841,364	+0.15(+1.37%)
Mar 30, 2016	11.36	11.46	11.01	11.04	780,790	-0.22(-1.94%)
Mar 29, 2016	10.68	11.26	10.60	11.25	821,561	+0.50(+4.67%)
Mar 28, 2016	10.61	10.83	10.42	10.75	549,014	+0.21(+1.98%)
Mar 24, 2016	10.62	10.54	10.54	10.54	898,438	-0.19(-1.76%)
Mar 23, 2016	10.57	11.23	10.57	10.73	808,574	+0.12(+1.16%)
Mar 22, 2016	10.48	10.70	10.36	10.61	592,048	+0.06(+0.54%)
Mar 21, 2016	10.74	10.88	10.35	10.55	714,084	-0.27(-2.45%)
Mar 18, 2016	10.37	10.85	10.32	10.82	1,400,675	+0.51(+4.96%)
Mar 17, 2016	10.12	10.37	9.843	10.31	1,282,538	+0.20(+1.97%)
Mar 16, 2016	9.824	10.25	9.710	10.11	765,405	+0.28(+2.89%)
Mar 15, 2016	10.21	10.26	9.786	9.824	809,812	-0.43(-4.16%)
Mar 14, 2016	10.34	10.38	10.14	10.25	526,485	-0.10(-1.01%)
Mar 11, 2016	9.890	10.38	9.890	10.35	835,950	+0.53(+5.40%)
Mar 10, 2016	10.07	10.28	9.729	9.824	512,749	-0.18(-1.80%)
Mar 09, 2016	10.03	10.12	9.738	10.00	886,211	+0.03(+0.28%)
Mar 08, 2016	10.54	10.54	9.937	9.975	1,351,920	-0.62(-5.81%)
Mar 07, 2016	10.27	10.66	10.17	10.59	805,004	+0.29(+2.85%)
Mar 04, 2016	10.54	10.61	10.19	10.30	1,064,860	-0.25(-2.34%)
Mar 03, 2016	10.01	10.64	9.966	10.54	981,372	+0.55(+5.50%)
Mar 02, 2016	9.776	10.04	9.700	9.994	1,141,947	+0.13(+1.34%)

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.