Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.96	12.01	11.82	11.88	682,528	-0.07(-0.59%)
May 27, 2016	11.73	11.95	11.95	11.95	722,600	+0.24(+2.05%)
May 26, 2016	11.81	11.89	11.64	11.71	617,403	-0.05(-0.43%)
May 25, 2016	11.47	11.80	11.47	11.76	622,959	+0.29(+2.53%)
May 24, 2016	11.53	11.57	11.34	11.47	1,121,596	+0.02(+0.17%)
May 23, 2016	11.50	11.58	11.44	11.45	439,796	-0.08(-0.69%)
May 20, 2016	11.66	11.69	11.43	11.53	837,708	-0.11(-0.95%)
May 19, 2016	11.85	11.92	11.54	11.64	1,009,269	-0.29(-2.43%)
May 18, 2016	12.30	12.45	11.80	11.93	1,465,058	-0.39(-3.17%)
May 17, 2016	11.85	12.39	11.81	12.32	1,939,229	+0.45(+3.79%)
May 16, 2016	11.77	12.03	11.71	11.87	1,397,581	+0.10(+0.85%)
May 13, 2016	11.86	12.03	11.74	11.77	1,374,077	-0.09(-0.76%)
May 12, 2016	12.36	12.42	11.70	11.86	1,860,229	-0.50(-4.05%)
May 11, 2016	12.47	12.62	12.34	12.36	1,033,912	-0.13(-1.04%)
May 10, 2016	12.41	12.65	12.32	12.49	1,374,067	+0.08(+0.64%)
May 09, 2016	12.55	12.60	12.39	12.41	1,426,641	-0.08(-0.64%)
May 06, 2016	12.32	12.61	12.32	12.49	846,520	+0.12(+0.97%)
May 05, 2016	12.40	12.71	12.34	12.37	1,505,856	+0.09(+0.73%)
May 04, 2016	12.21	12.50	12.21	12.28	1,079,152	-0.08(-0.65%)
May 03, 2016	12.20	12.56	12.18	12.36	1,131,898	+0.00(+0.00%)
May 02, 2016	12.81	12.88	12.29	12.36	1,235,750	-0.41(-3.21%)
Apr 29, 2016	12.56	12.85	12.46	12.77	2,437,699	+0.21(+1.67%)
Apr 28, 2016	12.90	13.75	12.53	12.56	5,299,720	+0.80(+6.80%)
Apr 27, 2016	11.78	12.10	11.75	11.76	2,407,004	-0.04(-0.34%)
Apr 26, 2016	11.77	11.86	11.69	11.80	1,439,347	+0.04(+0.34%)
Apr 25, 2016	11.89	12.02	11.73	11.76	1,873,982	-0.14(-1.18%)
Apr 22, 2016	12.18	12.32	11.85	11.90	1,517,179	-0.28(-2.30%)
Apr 21, 2016	12.25	12.51	12.14	12.18	1,244,184	-0.11(-0.90%)
Apr 20, 2016	12.32	12.53	12.26	12.29	1,423,918	-0.01(-0.08%)
Apr 19, 2016	12.41	12.60	12.27	12.30	1,696,000	-0.10(-0.81%)
Apr 18, 2016	12.46	12.55	12.32	12.40	1,457,150	-0.03(-0.24%)
Apr 15, 2016	12.61	12.76	12.42	12.43	1,603,800	-0.29(-2.28%)
Apr 14, 2016	12.67	12.78	12.50	12.72	2,978,015	+0.09(+0.71%)
Apr 13, 2016	12.49	12.69	12.44	12.63	2,637,885	+0.22(+1.77%)
Apr 12, 2016	12.33	12.54	12.21	12.41	930,815	+0.13(+1.06%)
Apr 11, 2016	12.19	12.59	12.18	12.28	1,178,540	+0.16(+1.32%)
Apr 08, 2016	12.09	12.34	12.01	12.12	658,555	+0.17(+1.42%)
Apr 07, 2016	12.12	12.33	11.90	11.95	1,026,006	-0.21(-1.73%)
Apr 06, 2016	11.87	12.18	11.64	12.16	976,079	+0.31(+2.62%)
Apr 05, 2016	11.93	12.04	11.76	11.85	1,089,611	-0.21(-1.74%)
Apr 04, 2016	12.18	12.31	12.02	12.06	766,163	-0.13(-1.07%)
Apr 01, 2016	12.38	12.38	12.02	12.19	1,483,024	-0.31(-2.48%)
Mar 31, 2016	12.30	12.80	12.30	12.50	2,761,442	+0.20(+1.63%)
Mar 30, 2016	12.37	12.52	12.11	12.30	830,254	+0.01(+0.08%)
Mar 29, 2016	11.99	12.34	11.87	12.29	831,680	+0.27(+2.25%)
Mar 28, 2016	12.13	12.17	11.96	12.02	650,139	-0.03(-0.25%)
Mar 24, 2016	12.00	12.05	12.05	12.05	882,500	+0.02(+0.17%)
Mar 23, 2016	12.36	12.36	12.00	12.03	1,078,364	-0.39(-3.14%)
Mar 22, 2016	12.44	12.56	12.36	12.42	1,365,505	-0.13(-1.04%)
Mar 21, 2016	12.61	13.04	12.42	12.55	2,298,539	-0.05(-0.40%)
Mar 18, 2016	11.88	12.66	11.88	12.60	2,148,194	+0.79(+6.69%)
Mar 17, 2016	11.39	11.94	11.21	11.81	1,092,236	+0.09(+0.77%)
Mar 16, 2016	11.54	11.79	11.51	11.72	956,058	+0.10(+0.86%)
Mar 15, 2016	11.63	11.81	11.55	11.62	731,325	-0.07(-0.60%)
Mar 14, 2016	11.77	11.91	11.53	11.69	1,933,050	+0.13(+1.12%)
Mar 11, 2016	11.10	11.58	11.09	11.56	700,007	+0.56(+5.09%)
Mar 10, 2016	11.30	11.39	10.83	11.00	883,640	-0.22(-1.96%)
Mar 09, 2016	11.27	11.34	11.06	11.22	1,772,440	-0.01(-0.09%)
Mar 08, 2016	11.62	11.70	11.12	11.23	1,472,574	-0.52(-4.43%)
Mar 07, 2016	11.75	12.12	11.68	11.75	1,714,441	-0.07(-0.59%)
Mar 04, 2016	11.79	11.91	11.65	11.82	929,164	+0.03(+0.25%)
Mar 03, 2016	11.49	11.81	11.45	11.79	921,132	+0.27(+2.34%)
Mar 02, 2016	11.14	11.59	11.11	11.52	1,127,019	+0.37(+3.32%)

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.