Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.80	12.10	11.69	12.01	1,304,760	+0.25(+2.10%)
May 27, 2016	11.88	11.76	11.76	11.76	1,315,837	-0.09(-0.72%)
May 26, 2016	12.21	12.21	11.75	11.85	331,397	-0.33(-2.72%)
May 25, 2016	12.28	12.51	12.10	12.18	693,756	+0.02(+0.16%)
May 24, 2016	11.73	12.30	11.66	12.16	655,768	+0.47(+4.06%)
May 23, 2016	11.85	11.92	11.67	11.68	494,984	-0.13(-1.12%)
May 20, 2016	11.80	11.92	11.66	11.82	623,014	+0.07(+0.56%)
May 19, 2016	11.60	11.88	11.44	11.75	687,902	+0.04(+0.32%)
May 18, 2016	11.50	11.93	11.47	11.71	875,853	+0.16(+1.39%)
May 17, 2016	11.65	11.83	11.39	11.55	744,261	-0.09(-0.81%)
May 16, 2016	11.56	11.84	11.51	11.65	580,734	+0.15(+1.32%)
May 13, 2016	11.40	11.70	11.29	11.49	649,541	+0.09(+0.75%)
May 12, 2016	11.98	12.01	11.28	11.41	857,008	-0.53(-4.44%)
May 11, 2016	12.05	12.24	11.89	11.94	890,462	-0.14(-1.18%)
May 10, 2016	12.20	12.20	11.93	12.08	883,650	-0.01(-0.08%)
May 09, 2016	11.93	12.21	11.93	12.09	853,476	+0.21(+1.75%)
May 06, 2016	12.54	12.90	11.67	11.88	1,202,279	-0.52(-4.20%)
May 05, 2016	12.53	12.76	12.32	12.40	1,384,817	-0.04(-0.30%)
May 04, 2016	12.54	12.85	12.29	12.44	521,491	-0.19(-1.50%)
May 03, 2016	12.34	12.89	12.23	12.63	558,458	+0.09(+0.68%)
May 02, 2016	12.72	12.72	12.39	12.55	944,761	-0.13(-1.05%)
Apr 29, 2016	12.82	12.88	12.50	12.68	812,826	-0.20(-1.55%)
Apr 28, 2016	13.16	13.55	12.84	12.88	597,479	-0.39(-2.93%)
Apr 27, 2016	12.74	13.31	12.72	13.27	1,097,074	+0.59(+4.63%)
Apr 26, 2016	12.56	12.69	12.44	12.68	528,496	+0.22(+1.75%)
Apr 25, 2016	12.79	12.95	12.31	12.46	603,257	-0.41(-3.17%)
Apr 22, 2016	12.43	12.96	12.43	12.87	683,005	+0.45(+3.66%)
Apr 21, 2016	12.66	12.89	12.38	12.41	540,961	-0.22(-1.73%)
Apr 20, 2016	12.24	12.79	12.15	12.63	823,757	+0.36(+2.93%)
Apr 19, 2016	12.19	12.52	12.17	12.27	787,547	+0.10(+0.86%)
Apr 18, 2016	11.78	12.21	11.69	12.17	626,848	+0.28(+2.39%)
Apr 15, 2016	11.70	11.98	11.42	11.88	977,182	+0.12(+1.05%)
Apr 14, 2016	11.63	11.78	11.51	11.76	450,365	+0.13(+1.14%)
Apr 13, 2016	11.44	11.73	11.33	11.63	680,116	+0.29(+2.59%)
Apr 12, 2016	11.03	11.37	10.97	11.33	386,121	+0.30(+2.75%)
Apr 11, 2016	11.21	11.29	10.94	11.03	370,233	-0.10(-0.94%)
Apr 08, 2016	11.30	11.47	10.99	11.13	423,676	-0.04(-0.34%)
Apr 07, 2016	11.25	11.40	11.03	11.17	491,704	-0.18(-1.59%)
Apr 06, 2016	10.90	11.36	10.87	11.35	418,561	+0.46(+4.27%)
Apr 05, 2016	11.01	11.13	10.88	10.89	461,718	-0.25(-2.21%)
Apr 04, 2016	11.25	11.28	11.08	11.13	454,677	-0.13(-1.18%)
Apr 01, 2016	11.08	11.31	10.89	11.27	717,401	+0.08(+0.68%)
Mar 31, 2016	11.04	11.24	10.91	11.19	841,099	+0.15(+1.37%)
Mar 30, 2016	11.36	11.47	11.01	11.04	780,544	-0.22(-1.94%)
Mar 29, 2016	10.68	11.27	10.60	11.26	821,302	+0.50(+4.67%)
Mar 28, 2016	10.61	10.83	10.42	10.76	548,841	+0.21(+1.98%)
Mar 24, 2016	10.62	10.55	10.55	10.55	898,155	-0.19(-1.77%)
Mar 23, 2016	10.58	11.23	10.58	10.74	808,319	+0.12(+1.16%)
Mar 22, 2016	10.48	10.70	10.37	10.61	591,862	+0.06(+0.54%)
Mar 21, 2016	10.75	10.89	10.36	10.56	713,859	-0.27(-2.45%)
Mar 18, 2016	10.38	10.85	10.32	10.82	1,400,234	+0.51(+4.96%)
Mar 17, 2016	10.12	10.38	9.846	10.31	1,282,134	+0.20(+1.97%)
Mar 16, 2016	9.827	10.25	9.713	10.11	765,164	+0.28(+2.89%)
Mar 15, 2016	10.22	10.26	9.789	9.827	809,557	-0.43(-4.16%)
Mar 14, 2016	10.35	10.39	10.14	10.25	526,319	-0.10(-1.01%)
Mar 11, 2016	9.893	10.38	9.893	10.36	835,687	+0.53(+5.40%)
Mar 10, 2016	10.07	10.28	9.732	9.827	512,587	-0.18(-1.80%)
Mar 09, 2016	10.04	10.12	9.741	10.01	885,932	+0.03(+0.29%)
Mar 08, 2016	10.55	10.55	9.940	9.978	1,351,495	-0.62(-5.81%)
Mar 07, 2016	10.27	10.66	10.18	10.59	804,750	+0.29(+2.85%)
Mar 04, 2016	10.55	10.61	10.20	10.30	1,064,525	-0.25(-2.34%)
Mar 03, 2016	10.02	10.64	9.969	10.55	981,063	+0.55(+5.50%)
Mar 02, 2016	9.779	10.04	9.704	9.997	1,141,587	+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.