Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.33	12.48	12.18	12.47	572,142	+0.18(+1.48%)
May 27, 2016	12.08	12.29	12.29	12.29	383,203	+0.17(+1.39%)
May 26, 2016	12.08	12.21	11.92	12.12	437,199	+0.06(+0.51%)
May 25, 2016	12.20	12.37	12.04	12.06	534,651	-0.17(-1.41%)
May 24, 2016	12.08	12.33	12.08	12.23	602,434	+0.28(+2.31%)
May 23, 2016	12.02	12.08	11.90	11.96	451,065	-0.06(-0.52%)
May 20, 2016	11.88	12.10	11.88	12.02	487,071	+0.15(+1.22%)
May 19, 2016	11.97	12.05	11.97	11.88	673,479	-0.17(-1.38%)
May 18, 2016	12.04	12.19	11.97	12.04	616,351	+0.03(+0.29%)
May 17, 2016	12.33	12.36	11.98	12.01	445,817	-0.39(-3.18%)
May 16, 2016	12.34	12.59	12.32	12.40	562,602	+0.12(+0.96%)
May 13, 2016	12.37	12.55	12.23	12.28	455,339	-0.08(-0.67%)
May 12, 2016	12.64	12.64	12.18	12.37	1,140,866	-0.27(-2.13%)
May 11, 2016	13.01	13.09	12.36	12.64	441,067	-0.35(-2.71%)
May 10, 2016	13.17	13.19	12.92	12.99	257,444	-0.11(-0.84%)
May 09, 2016	13.01	13.23	12.92	13.10	213,869	+0.04(+0.32%)
May 06, 2016	12.97	13.11	12.86	13.06	227,840	+0.11(+0.85%)
May 05, 2016	13.37	13.67	12.87	12.95	577,237	-0.43(-3.20%)
May 04, 2016	13.82	13.91	13.22	13.37	816,557	-0.70(-4.96%)
May 03, 2016	14.51	14.59	14.00	14.07	492,153	-0.60(-4.10%)
May 02, 2016	14.51	14.77	14.38	14.67	222,460	+0.27(+1.87%)
Apr 29, 2016	14.45	14.64	14.31	14.40	362,327	-0.06(-0.38%)
Apr 28, 2016	14.74	14.84	14.45	14.46	201,835	-0.34(-2.29%)
Apr 27, 2016	14.81	14.90	14.62	14.80	146,507	-0.01(-0.09%)
Apr 26, 2016	14.84	14.98	14.67	14.81	172,558	+0.00(+0.00%)
Apr 25, 2016	14.93	15.09	14.68	14.81	140,200	-0.15(-1.02%)
Apr 22, 2016	14.93	15.06	14.87	14.96	158,272	+0.07(+0.46%)
Apr 21, 2016	14.67	14.92	14.62	14.89	208,755	+0.14(+0.94%)
Apr 20, 2016	14.80	14.82	14.55	14.76	150,778	+0.01(+0.09%)
Apr 19, 2016	14.65	14.80	14.42	14.74	144,503	+0.17(+1.19%)
Apr 18, 2016	14.45	14.63	14.38	14.57	114,573	+0.08(+0.57%)
Apr 15, 2016	14.44	14.56	14.37	14.49	243,236	-0.03(-0.19%)
Apr 14, 2016	14.62	14.81	14.38	14.51	639,835	-0.15(-0.99%)
Apr 13, 2016	14.67	14.91	14.48	14.66	267,582	-0.03(-0.19%)
Apr 12, 2016	14.64	14.86	14.59	14.69	229,286	-0.06(-0.42%)
Apr 11, 2016	14.80	15.06	14.58	14.75	251,863	+0.00(+0.00%)
Apr 08, 2016	14.90	15.10	14.71	14.75	398,546	-0.11(-0.74%)
Apr 07, 2016	14.67	14.90	14.57	14.86	357,397	+0.12(+0.80%)
Apr 06, 2016	14.62	14.80	14.55	14.74	241,252	+0.17(+1.14%)
Apr 05, 2016	15.07	15.09	14.56	14.58	367,791	-0.50(-3.34%)
Apr 04, 2016	15.32	15.44	15.06	15.08	172,073	-0.23(-1.49%)
Apr 01, 2016	15.19	15.42	15.15	15.31	173,231	+0.03(+0.23%)
Mar 31, 2016	15.29	15.49	15.20	15.27	204,756	-0.01(-0.09%)
Mar 30, 2016	15.30	15.47	15.07	15.29	177,084	+0.04(+0.27%)
Mar 29, 2016	15.19	15.32	14.94	15.25	448,749	+0.06(+0.36%)
Mar 28, 2016	15.41	15.44	14.89	15.19	266,363	-0.23(-1.52%)
Mar 24, 2016	15.47	15.43	15.43	15.43	418,769	+0.00(+0.00%)
Mar 23, 2016	15.99	16.00	15.36	15.43	582,423	-0.59(-3.67%)
Mar 22, 2016	16.11	16.50	15.91	16.01	511,166	-0.20(-1.24%)
Mar 21, 2016	16.23	16.53	16.15	16.21	149,635	-0.30(-1.80%)
Mar 18, 2016	16.32	16.56	15.74	16.51	592,912	+0.28(+1.75%)
Mar 17, 2016	15.79	16.36	15.76	16.23	218,842	+0.48(+3.03%)
Mar 16, 2016	15.71	15.95	15.56	15.75	335,739	+0.03(+0.22%)
Mar 15, 2016	15.76	15.90	15.59	15.72	202,293	-0.19(-1.22%)
Mar 14, 2016	15.99	16.10	15.54	15.91	322,614	-0.12(-0.78%)
Mar 11, 2016	15.61	16.13	15.56	16.03	272,703	+0.53(+3.43%)
Mar 10, 2016	15.72	15.80	15.34	15.50	203,704	-0.26(-1.62%)
Mar 09, 2016	15.19	15.85	14.45	15.76	549,634	+0.57(+3.78%)
Mar 08, 2016	15.34	15.43	15.12	15.18	290,052	-0.15(-0.99%)
Mar 07, 2016	15.27	15.47	14.95	15.34	302,126	+0.04(+0.27%)
Mar 04, 2016	15.35	15.68	15.21	15.30	368,637	-0.14(-0.94%)
Mar 03, 2016	15.00	15.51	14.83	15.44	393,320	+0.52(+3.47%)
Mar 02, 2016	14.85	15.19	14.72	14.92	361,094	+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.