Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.12	10.17	10.04	10.13	646,307	+0.23(+2.28%)
May 27, 2016	9.954	9.906	9.906	9.906	3,083,641	-0.28(-2.77%)
May 26, 2016	10.21	10.22	10.16	10.19	125,284	-0.02(-0.18%)
May 25, 2016	10.15	10.24	10.15	10.21	224,205	+0.13(+1.31%)
May 24, 2016	9.982	10.09	9.925	10.08	429,813	-0.05(-0.46%)
May 23, 2016	10.17	10.19	10.10	10.12	324,356	-0.08(-0.74%)
May 20, 2016	10.15	10.26	10.15	10.20	446,944	+0.18(+1.79%)
May 19, 2016	10.05	10.07	9.963	10.02	335,893	-0.16(-1.57%)
May 18, 2016	10.23	10.31	10.13	10.18	497,047	-0.17(-1.64%)
May 17, 2016	10.43	10.48	10.35	10.35	444,129	-0.19(-1.79%)
May 16, 2016	10.53	10.57	10.45	10.54	493,152	+0.25(+2.47%)
May 13, 2016	10.67	10.67	10.26	10.28	425,956	-0.11(-1.08%)
May 12, 2016	10.46	10.52	10.34	10.40	428,824	+0.03(+0.27%)
May 11, 2016	10.40	10.45	10.35	10.37	422,203	-0.11(-1.05%)
May 10, 2016	10.41	10.52	10.36	10.48	415,470	+0.19(+1.88%)
May 09, 2016	10.42	10.44	10.23	10.29	537,314	-0.13(-1.24%)
May 06, 2016	10.40	10.49	10.39	10.41	433,050	-0.22(-2.08%)
May 05, 2016	10.63	10.68	10.61	10.63	735,517	+0.07(+0.70%)
May 04, 2016	10.60	10.65	10.51	10.56	622,650	+0.00(+0.00%)
May 03, 2016	10.64	10.69	10.53	10.56	546,953	-0.15(-1.37%)
May 02, 2016	10.73	10.75	10.68	10.71	217,240	-0.06(-0.51%)
Apr 29, 2016	10.82	10.84	10.69	10.76	235,890	-0.11(-1.02%)
Apr 28, 2016	10.94	11.00	10.87	10.87	234,444	-0.21(-1.91%)
Apr 27, 2016	11.05	11.11	11.00	11.09	277,690	+0.06(+0.50%)
Apr 26, 2016	11.08	11.12	11.01	11.03	219,461	+0.04(+0.33%)
Apr 25, 2016	11.07	11.07	10.97	10.99	395,733	-0.11(-0.99%)
Apr 22, 2016	11.13	11.29	11.08	11.10	547,793	+0.05(+0.42%)
Apr 21, 2016	11.27	11.35	11.04	11.06	593,161	-0.21(-1.88%)
Apr 20, 2016	11.32	11.35	11.22	11.27	681,934	-0.43(-3.70%)
Apr 19, 2016	11.65	11.74	11.60	11.70	518,634	-0.06(-0.47%)
Apr 18, 2016	11.76	11.79	11.66	11.76	373,792	-0.10(-0.85%)
Apr 15, 2016	11.91	11.93	11.84	11.86	247,558	-0.14(-1.15%)
Apr 14, 2016	11.98	12.01	11.93	12.00	256,836	-0.02(-0.15%)
Apr 13, 2016	11.90	12.01	11.90	12.01	418,727	+0.19(+1.63%)
Apr 12, 2016	11.71	11.86	11.67	11.82	245,093	-0.02(-0.16%)
Apr 11, 2016	11.87	11.92	11.80	11.84	298,889	+0.08(+0.70%)
Apr 08, 2016	11.79	11.84	11.74	11.76	233,987	+0.17(+1.51%)
Apr 07, 2016	11.67	11.67	11.55	11.58	290,944	-0.27(-2.25%)
Apr 06, 2016	11.73	11.88	11.71	11.85	378,783	+0.16(+1.34%)
Apr 05, 2016	11.73	11.80	11.69	11.69	296,757	-0.18(-1.55%)
Apr 04, 2016	11.97	12.05	11.88	11.88	190,033	-0.12(-1.00%)
Apr 01, 2016	11.87	12.02	11.76	12.00	324,690	-0.11(-0.91%)
Mar 31, 2016	12.12	12.20	12.10	12.11	271,051	+0.18(+1.54%)
Mar 30, 2016	12.01	12.06	11.92	11.92	419,362	-0.13(-1.07%)
Mar 29, 2016	11.81	12.11	11.75	12.05	511,431	+0.18(+1.55%)
Mar 28, 2016	11.81	11.89	11.79	11.87	174,319	+0.08(+0.70%)
Mar 24, 2016	11.69	11.78	11.78	11.78	465,238	+0.09(+0.79%)
Mar 23, 2016	11.82	11.85	11.69	11.69	471,810	-0.08(-0.70%)
Mar 22, 2016	11.68	11.83	11.68	11.78	444,394	+0.05(+0.39%)
Mar 21, 2016	11.82	11.83	11.73	11.73	232,467	-0.22(-1.85%)
Mar 18, 2016	11.96	12.03	11.92	11.95	320,526	+0.02(+0.15%)
Mar 17, 2016	11.76	11.98	11.73	11.93	625,025	+0.61(+5.36%)
Mar 16, 2016	10.92	11.39	10.83	11.32	639,232	+0.34(+3.10%)
Mar 15, 2016	10.91	11.00	10.89	10.98	255,640	-0.14(-1.24%)
Mar 14, 2016	11.02	11.17	11.02	11.12	306,370	+0.16(+1.43%)
Mar 11, 2016	10.87	10.98	10.85	10.97	333,348	+0.25(+2.32%)
Mar 10, 2016	10.85	10.88	10.60	10.72	252,884	-0.08(-0.77%)
Mar 09, 2016	10.86	11.09	10.79	10.80	464,073	+0.03(+0.26%)
Mar 08, 2016	10.80	10.82	10.69	10.77	211,914	-0.10(-0.93%)
Mar 07, 2016	10.85	10.92	10.81	10.87	155,244	-0.14(-1.25%)
Mar 04, 2016	10.87	11.03	10.78	11.01	228,285	+0.14(+1.27%)
Mar 03, 2016	10.74	10.87	10.66	10.87	306,428	+0.10(+0.94%)
Mar 02, 2016	10.68	10.79	10.66	10.77	447,474	+0.11(+1.04%)

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.