Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.22	13.29	12.16	13.19	41,145	+0.00(+0.00%)
May 27, 2016	13.47	13.19	13.19	13.19	7,555	-0.16(-1.21%)
May 26, 2016	13.61	13.67	13.18	13.35	17,028	-0.33(-2.41%)
May 25, 2016	13.55	13.68	13.35	13.68	23,902	+0.08(+0.62%)
May 24, 2016	13.59	13.75	13.49	13.60	25,363	+0.06(+0.44%)
May 23, 2016	13.52	13.64	13.37	13.54	26,203	+0.08(+0.57%)
May 20, 2016	13.56	13.56	13.10	13.46	6,323	-0.09(-0.69%)
May 19, 2016	13.26	13.63	13.24	13.55	26,127	+0.08(+0.57%)
May 18, 2016	13.09	13.50	12.99	13.48	18,632	+0.24(+1.79%)
May 17, 2016	13.55	13.62	13.19	13.24	20,510	-0.31(-2.31%)
May 16, 2016	13.46	13.64	13.46	13.55	16,794	+0.00(+0.00%)
May 13, 2016	13.48	13.59	13.47	13.55	23,804	+0.01(+0.06%)
May 12, 2016	13.56	13.62	13.43	13.55	69,327	-0.04(-0.31%)
May 11, 2016	13.52	13.64	13.44	13.59	60,163	+0.00(+0.00%)
May 10, 2016	13.60	13.69	13.55	13.59	15,412	-0.03(-0.19%)
May 09, 2016	13.65	13.77	13.17	13.61	27,822	+0.03(+0.25%)
May 06, 2016	13.44	13.75	13.36	13.58	19,989	+0.07(+0.50%)
May 05, 2016	13.54	13.55	13.51	13.51	30,755	-0.04(-0.31%)
May 04, 2016	13.39	13.55	13.38	13.55	40,701	+0.08(+0.63%)
May 03, 2016	13.38	13.55	13.22	13.47	29,462	+0.19(+1.47%)
May 02, 2016	13.12	13.45	13.10	13.27	28,076	+0.15(+1.16%)
Apr 29, 2016	13.07	13.12	13.02	13.12	23,725	+0.01(+0.06%)
Apr 28, 2016	12.85	13.13	12.85	13.11	16,206	+0.14(+1.11%)
Apr 27, 2016	12.58	13.12	12.58	12.97	20,111	+0.35(+2.75%)
Apr 26, 2016	12.63	12.66	12.51	12.62	32,346	+0.12(+0.95%)
Apr 25, 2016	12.57	12.71	12.50	12.50	13,195	-0.14(-1.07%)
Apr 22, 2016	12.53	12.71	12.43	12.64	23,282	+0.03(+0.27%)
Apr 21, 2016	12.60	12.69	12.39	12.61	25,330	+0.05(+0.40%)
Apr 20, 2016	12.59	12.70	12.46	12.55	27,888	-0.14(-1.07%)
Apr 19, 2016	12.68	12.71	12.36	12.69	21,164	+0.14(+1.15%)
Apr 18, 2016	12.44	12.92	12.22	12.55	17,237	+0.19(+1.51%)
Apr 15, 2016	12.72	12.72	12.36	12.36	19,672	-0.34(-2.67%)
Apr 14, 2016	12.76	12.93	12.55	12.70	17,735	-0.11(-0.86%)
Apr 13, 2016	12.62	12.93	12.46	12.81	29,625	+0.29(+2.30%)
Apr 12, 2016	12.79	12.97	12.49	12.52	12,875	-0.28(-2.18%)
Apr 11, 2016	12.75	13.09	12.58	12.80	20,461	-0.03(-0.26%)
Apr 08, 2016	12.71	12.99	12.57	12.83	19,951	+0.28(+2.23%)
Apr 07, 2016	12.27	13.08	12.27	12.55	33,925	-0.08(-0.60%)
Apr 06, 2016	12.64	12.78	12.44	12.63	16,326	-0.03(-0.27%)
Apr 05, 2016	12.46	12.71	12.20	12.66	37,066	+0.12(+0.95%)
Apr 04, 2016	12.63	12.69	12.32	12.55	13,799	-0.01(-0.07%)
Apr 01, 2016	12.42	12.70	12.42	12.55	12,851	+0.25(+2.00%)
Mar 31, 2016	12.55	12.69	12.24	12.31	20,346	-0.25(-1.96%)
Mar 30, 2016	11.92	12.70	11.71	12.55	30,372	+0.62(+5.18%)
Mar 29, 2016	11.83	12.00	11.63	11.94	19,807	+0.17(+1.44%)
Mar 28, 2016	11.72	11.97	11.72	11.77	18,456	-0.14(-1.14%)
Mar 24, 2016	11.70	11.90	11.90	11.90	19,241	+0.12(+1.01%)
Mar 23, 2016	11.83	11.86	11.76	11.78	11,948	+0.03(+0.22%)
Mar 22, 2016	11.71	11.79	11.58	11.76	18,030	+0.01(+0.07%)
Mar 21, 2016	11.74	11.88	11.73	11.75	13,894	-0.10(-0.86%)
Mar 18, 2016	11.30	11.91	11.24	11.85	51,305	+0.64(+5.67%)
Mar 17, 2016	11.39	11.66	11.05	11.22	53,032	-0.19(-1.71%)
Mar 16, 2016	11.55	12.12	11.22	11.41	12,123	-0.08(-0.74%)
Mar 15, 2016	11.91	12.02	11.50	11.50	36,676	-0.50(-4.17%)
Mar 14, 2016	11.93	12.11	11.54	12.00	23,514	-0.11(-0.91%)
Mar 11, 2016	12.16	12.16	11.77	12.11	24,628	-0.02(-0.14%)
Mar 10, 2016	11.99	12.24	11.69	12.12	23,863	+0.21(+1.78%)
Mar 09, 2016	11.83	12.09	11.62	11.91	8,432	+0.12(+1.01%)
Mar 08, 2016	11.90	12.11	11.53	11.79	30,167	-0.07(-0.57%)
Mar 07, 2016	11.76	12.20	11.76	11.86	40,808	+0.15(+1.30%)
Mar 04, 2016	11.70	12.08	11.56	11.71	55,044	+0.01(+0.07%)
Mar 03, 2016	11.23	12.00	11.11	11.70	106,003	+0.42(+3.76%)
Mar 02, 2016	11.15	11.38	11.06	11.28	110,822	+0.18(+1.60%)

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.