Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.75	10.80	10.66	10.76	608,614	+0.24(+2.28%)
May 27, 2016	10.57	10.52	10.52	10.52	2,903,800	-0.30(-2.77%)
May 26, 2016	10.84	10.85	10.79	10.82	117,978	-0.02(-0.18%)
May 25, 2016	10.78	10.87	10.78	10.84	211,130	+0.14(+1.31%)
May 24, 2016	10.60	10.72	10.54	10.70	404,746	-0.05(-0.47%)
May 23, 2016	10.80	10.82	10.73	10.75	305,440	-0.08(-0.74%)
May 20, 2016	10.78	10.90	10.78	10.83	420,878	+0.19(+1.79%)
May 19, 2016	10.67	10.69	10.58	10.64	316,304	-0.17(-1.57%)
May 18, 2016	10.86	10.95	10.76	10.81	468,059	-0.18(-1.64%)
May 17, 2016	11.08	11.13	10.99	10.99	418,227	-0.20(-1.79%)
May 16, 2016	11.18	11.22	11.10	11.19	464,391	+0.27(+2.47%)
May 13, 2016	11.33	11.33	10.90	10.92	401,114	-0.38(-3.36%)
May 12, 2016	11.37	11.43	11.24	11.30	394,501	+0.03(+0.27%)
May 11, 2016	11.31	11.36	11.25	11.27	388,410	-0.12(-1.05%)
May 10, 2016	11.32	11.44	11.26	11.39	382,216	+0.21(+1.88%)
May 09, 2016	11.33	11.35	11.12	11.18	494,307	-0.14(-1.24%)
May 06, 2016	11.31	11.40	11.30	11.32	398,389	-0.24(-2.08%)
May 05, 2016	11.55	11.61	11.53	11.56	676,646	+0.08(+0.70%)
May 04, 2016	11.52	11.58	11.42	11.48	572,813	+0.00(+0.00%)
May 03, 2016	11.57	11.62	11.45	11.48	503,175	-0.16(-1.37%)
May 02, 2016	11.66	11.69	11.61	11.64	199,852	-0.06(-0.51%)
Apr 29, 2016	11.76	11.78	11.62	11.70	217,010	-0.12(-1.02%)
Apr 28, 2016	11.89	11.96	11.82	11.82	215,679	-0.23(-1.91%)
Apr 27, 2016	12.01	12.08	11.96	12.05	255,464	+0.06(+0.50%)
Apr 26, 2016	12.04	12.09	11.97	11.99	201,896	+0.04(+0.33%)
Apr 25, 2016	12.03	12.03	11.92	11.95	364,059	-0.12(-0.99%)
Apr 22, 2016	12.10	12.27	12.04	12.07	503,948	+0.05(+0.42%)
Apr 21, 2016	12.25	12.34	12.01	12.02	545,684	-0.23(-1.88%)
Apr 20, 2016	12.30	12.34	12.20	12.25	627,352	-0.47(-3.69%)
Apr 19, 2016	12.66	12.76	12.61	12.72	477,123	-0.06(-0.47%)
Apr 18, 2016	12.78	12.82	12.67	12.78	343,874	-0.11(-0.85%)
Apr 15, 2016	12.95	12.97	12.87	12.89	227,744	-0.15(-1.15%)
Apr 14, 2016	13.02	13.05	12.97	13.04	236,279	-0.02(-0.15%)
Apr 13, 2016	12.94	13.06	12.94	13.06	385,212	+0.21(+1.63%)
Apr 12, 2016	12.73	12.89	12.68	12.85	225,476	-0.02(-0.16%)
Apr 11, 2016	12.90	12.96	12.83	12.87	274,966	+0.09(+0.70%)
Apr 08, 2016	12.82	12.87	12.76	12.78	215,259	+0.19(+1.51%)
Apr 07, 2016	12.68	12.69	12.55	12.59	267,657	-0.29(-2.25%)
Apr 06, 2016	12.75	12.91	12.73	12.88	348,465	+0.17(+1.34%)
Apr 05, 2016	12.75	12.83	12.71	12.71	273,005	-0.20(-1.55%)
Apr 04, 2016	13.01	13.10	12.91	12.91	174,823	-0.13(-1.00%)
Apr 01, 2016	12.90	13.07	12.78	13.04	298,702	-0.12(-0.91%)
Mar 31, 2016	13.17	13.26	13.15	13.16	249,356	+0.20(+1.54%)
Mar 30, 2016	13.06	13.11	12.96	12.96	385,796	-0.14(-1.07%)
Mar 29, 2016	12.84	13.16	12.77	13.10	470,496	+0.20(+1.55%)
Mar 28, 2016	12.84	12.93	12.82	12.90	160,367	+0.09(+0.70%)
Mar 24, 2016	12.71	12.81	12.81	12.81	428,000	+0.10(+0.79%)
Mar 23, 2016	12.85	12.88	12.71	12.71	434,046	-0.09(-0.70%)
Mar 22, 2016	12.70	12.86	12.70	12.80	408,825	+0.05(+0.39%)
Mar 21, 2016	12.85	12.86	12.75	12.75	213,861	-0.24(-1.85%)
Mar 18, 2016	13.00	13.08	12.96	12.99	294,871	+0.02(+0.15%)
Mar 17, 2016	12.78	13.02	12.75	12.97	574,998	+0.66(+5.36%)
Mar 16, 2016	11.87	12.39	11.77	12.31	588,068	+0.37(+3.10%)
Mar 15, 2016	11.86	11.96	11.84	11.94	235,179	-0.15(-1.24%)
Mar 14, 2016	11.98	12.14	11.97	12.09	281,848	+0.17(+1.43%)
Mar 11, 2016	11.82	11.93	11.80	11.92	306,667	+0.27(+2.32%)
Mar 10, 2016	11.79	11.83	11.52	11.65	232,643	-0.09(-0.77%)
Mar 09, 2016	11.80	12.06	11.72	11.74	426,929	+0.03(+0.26%)
Mar 08, 2016	11.74	11.76	11.62	11.71	194,953	-0.11(-0.93%)
Mar 07, 2016	11.79	11.87	11.75	11.82	142,819	-0.15(-1.25%)
Mar 04, 2016	11.82	11.99	11.72	11.97	210,013	+0.15(+1.27%)
Mar 03, 2016	11.67	11.82	11.59	11.82	281,902	+0.11(+0.94%)
Mar 02, 2016	11.61	11.73	11.59	11.71	411,658	+0.12(+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.