Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.10	12.26	11.96	12.25	582,700	+0.18(+1.48%)
May 27, 2016	11.86	12.07	12.07	12.07	390,274	+0.17(+1.39%)
May 26, 2016	11.86	11.99	11.70	11.90	445,267	+0.06(+0.52%)
May 25, 2016	11.98	12.15	11.82	11.84	544,517	-0.17(-1.41%)
May 24, 2016	11.86	12.11	11.86	12.01	613,551	+0.27(+2.31%)
May 23, 2016	11.80	11.86	11.68	11.74	459,388	-0.06(-0.52%)
May 20, 2016	11.67	11.88	11.67	11.80	496,059	+0.14(+1.22%)
May 19, 2016	11.75	11.83	11.75	11.66	685,907	-0.16(-1.38%)
May 18, 2016	11.82	11.97	11.76	11.82	627,724	+0.03(+0.29%)
May 17, 2016	12.11	12.14	11.76	11.79	454,044	-0.39(-3.18%)
May 16, 2016	12.11	12.37	12.10	12.18	572,984	+0.12(+0.96%)
May 13, 2016	12.15	12.32	12.01	12.06	463,742	-0.08(-0.67%)
May 12, 2016	12.41	12.41	11.96	12.14	1,161,919	-0.26(-2.13%)
May 11, 2016	12.77	12.85	12.14	12.41	449,206	-0.35(-2.71%)
May 10, 2016	12.93	12.96	12.68	12.75	262,194	-0.11(-0.84%)
May 09, 2016	12.77	12.99	12.68	12.86	217,815	+0.04(+0.32%)
May 06, 2016	12.73	12.87	12.63	12.82	232,045	+0.11(+0.85%)
May 05, 2016	13.13	13.42	12.64	12.71	587,889	-0.42(-3.20%)
May 04, 2016	13.57	13.65	12.98	13.13	831,625	-0.69(-4.96%)
May 03, 2016	14.25	14.33	13.74	13.82	501,235	-0.59(-4.10%)
May 02, 2016	14.24	14.50	14.12	14.41	226,565	+0.26(+1.87%)
Apr 29, 2016	14.19	14.38	14.05	14.14	369,013	-0.05(-0.38%)
Apr 28, 2016	14.48	14.57	14.18	14.20	205,560	-0.33(-2.29%)
Apr 27, 2016	14.54	14.63	14.35	14.53	149,210	-0.01(-0.09%)
Apr 26, 2016	14.57	14.71	14.41	14.54	175,742	+0.00(+0.00%)
Apr 25, 2016	14.66	14.82	14.41	14.54	142,787	-0.15(-1.02%)
Apr 22, 2016	14.66	14.79	14.60	14.69	161,193	+0.07(+0.46%)
Apr 21, 2016	14.40	14.64	14.35	14.62	212,607	+0.14(+0.94%)
Apr 20, 2016	14.53	14.55	14.29	14.49	153,561	+0.01(+0.09%)
Apr 19, 2016	14.39	14.53	14.16	14.48	147,170	+0.17(+1.19%)
Apr 18, 2016	14.18	14.37	14.12	14.31	116,687	+0.08(+0.57%)
Apr 15, 2016	14.18	14.29	14.11	14.22	247,725	-0.03(-0.19%)
Apr 14, 2016	14.36	14.54	14.12	14.25	651,642	-0.14(-0.99%)
Apr 13, 2016	14.40	14.64	14.22	14.39	272,520	-0.03(-0.19%)
Apr 12, 2016	14.37	14.59	14.33	14.42	233,517	-0.06(-0.42%)
Apr 11, 2016	14.53	14.79	14.32	14.48	256,511	+0.00(+0.00%)
Apr 08, 2016	14.63	14.83	14.45	14.48	405,900	-0.11(-0.74%)
Apr 07, 2016	14.41	14.63	14.31	14.59	363,992	+0.12(+0.80%)
Apr 06, 2016	14.36	14.54	14.29	14.48	245,703	+0.16(+1.14%)
Apr 05, 2016	14.79	14.81	14.30	14.31	374,578	-0.50(-3.34%)
Apr 04, 2016	15.04	15.16	14.79	14.81	175,248	-0.22(-1.49%)
Apr 01, 2016	14.92	15.14	14.88	15.03	176,428	+0.03(+0.23%)
Mar 31, 2016	15.01	15.21	14.92	15.00	208,535	-0.01(-0.09%)
Mar 30, 2016	15.02	15.19	14.79	15.01	180,352	+0.04(+0.27%)
Mar 29, 2016	14.92	15.04	14.67	14.97	457,030	+0.05(+0.36%)
Mar 28, 2016	15.13	15.16	14.62	14.92	271,279	-0.23(-1.52%)
Mar 24, 2016	15.19	15.15	15.15	15.15	426,497	+0.00(+0.00%)
Mar 23, 2016	15.70	15.71	15.09	15.15	593,171	-0.58(-3.67%)
Mar 22, 2016	15.82	16.20	15.62	15.72	520,599	-0.20(-1.24%)
Mar 21, 2016	15.94	16.23	15.86	15.92	152,396	-0.29(-1.80%)
Mar 18, 2016	16.02	16.26	15.46	16.21	603,854	+0.28(+1.75%)
Mar 17, 2016	15.50	16.06	15.48	15.93	222,881	+0.47(+3.03%)
Mar 16, 2016	15.42	15.66	15.28	15.47	341,934	+0.03(+0.22%)
Mar 15, 2016	15.48	15.61	15.30	15.43	206,026	-0.19(-1.22%)
Mar 14, 2016	15.70	15.81	15.26	15.62	328,568	-0.12(-0.78%)
Mar 11, 2016	15.33	15.84	15.28	15.74	277,736	+0.52(+3.43%)
Mar 10, 2016	15.44	15.51	15.07	15.22	207,463	-0.25(-1.62%)
Mar 09, 2016	14.92	15.57	14.18	15.47	559,777	+0.56(+3.78%)
Mar 08, 2016	15.07	15.15	14.84	14.91	295,405	-0.15(-0.99%)
Mar 07, 2016	14.99	15.19	14.68	15.06	307,701	+0.04(+0.27%)
Mar 04, 2016	15.07	15.40	14.93	15.02	375,439	-0.14(-0.94%)
Mar 03, 2016	14.73	15.23	14.56	15.16	400,578	+0.51(+3.47%)
Mar 02, 2016	14.58	14.92	14.45	14.65	367,757	+0.03(+0.19%)

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.