Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.54	11.60	11.39	11.55	360,968	+0.03(+0.26%)
May 27, 2016	11.67	11.52	11.52	11.52	70,000	-0.08(-0.69%)
May 26, 2016	11.53	11.65	11.41	11.60	78,210	+0.01(+0.09%)
May 25, 2016	11.64	11.70	11.55	11.59	64,278	-0.06(-0.52%)
May 24, 2016	11.57	11.91	11.56	11.65	226,789	+0.17(+1.48%)
May 23, 2016	11.49	11.68	11.46	11.48	61,831	+0.03(+0.26%)
May 20, 2016	11.43	11.55	11.34	11.45	69,549	+0.09(+0.79%)
May 19, 2016	11.40	11.45	11.17	11.36	51,233	-0.08(-0.70%)
May 18, 2016	11.25	11.48	11.11	11.44	128,418	+0.17(+1.51%)
May 17, 2016	11.73	11.79	11.22	11.27	192,333	-0.45(-3.84%)
May 16, 2016	11.78	11.95	11.68	11.72	95,858	-0.01(-0.09%)
May 13, 2016	11.84	11.88	11.64	11.73	121,930	-0.14(-1.18%)
May 12, 2016	11.99	12.11	11.83	11.87	126,568	-0.19(-1.58%)
May 11, 2016	12.26	12.26	12.02	12.06	48,386	-0.19(-1.55%)
May 10, 2016	12.32	12.35	12.17	12.25	58,851	+0.00(+0.00%)
May 09, 2016	12.41	12.43	12.00	12.25	118,250	+0.00(+0.00%)
May 06, 2016	12.03	12.26	12.03	12.25	80,489	+0.06(+0.49%)
May 05, 2016	12.11	12.25	12.07	12.19	86,796	+0.01(+0.08%)
May 04, 2016	12.13	12.30	12.07	12.18	57,915	-0.07(-0.57%)
May 03, 2016	12.42	12.49	12.13	12.25	181,396	-0.15(-1.21%)
May 02, 2016	12.55	12.55	12.20	12.40	165,758	+0.00(+0.00%)
Apr 29, 2016	12.26	12.58	12.26	12.40	245,210	+0.21(+1.72%)
Apr 28, 2016	12.50	12.75	11.68	12.19	643,526	+0.12(+0.99%)
Apr 27, 2016	12.35	12.42	11.88	12.07	225,682	-0.34(-2.74%)
Apr 26, 2016	12.14	12.46	12.04	12.41	177,923	+0.25(+2.06%)
Apr 25, 2016	12.50	12.50	12.11	12.16	78,050	-0.28(-2.25%)
Apr 22, 2016	12.66	12.66	12.27	12.44	131,526	-0.06(-0.48%)
Apr 21, 2016	12.67	12.82	12.47	12.50	138,082	+0.00(+0.00%)
Apr 20, 2016	12.91	12.91	12.27	12.50	148,700	-0.27(-2.11%)
Apr 19, 2016	12.60	13.00	12.56	12.77	195,336	+0.20(+1.59%)
Apr 18, 2016	11.92	12.70	11.88	12.57	223,139	+0.58(+4.84%)
Apr 15, 2016	11.79	12.01	11.56	11.99	139,518	+0.16(+1.35%)
Apr 14, 2016	11.80	11.99	11.78	11.83	137,442	+0.01(+0.08%)
Apr 13, 2016	11.16	11.87	10.97	11.82	186,955	+0.82(+7.45%)
Apr 12, 2016	10.87	11.02	10.76	11.00	38,182	+0.12(+1.10%)
Apr 11, 2016	11.00	11.11	10.83	10.88	62,423	-0.13(-1.18%)
Apr 08, 2016	10.97	11.11	10.84	11.01	92,616	+0.09(+0.82%)
Apr 07, 2016	10.80	10.97	10.78	10.92	143,022	+0.06(+0.55%)
Apr 06, 2016	10.73	10.87	10.64	10.86	74,298	+0.11(+1.02%)
Apr 05, 2016	10.76	10.91	10.67	10.75	77,215	-0.12(-1.10%)
Apr 04, 2016	10.97	10.97	10.78	10.87	67,073	-0.07(-0.64%)
Apr 01, 2016	10.72	11.00	10.66	10.94	48,600	+0.19(+1.77%)
Mar 31, 2016	11.07	11.23	10.75	10.75	282,616	-0.40(-3.59%)
Mar 30, 2016	11.00	11.22	10.93	11.15	88,107	+0.16(+1.46%)
Mar 29, 2016	10.81	11.00	10.63	10.99	80,727	+0.21(+1.95%)
Mar 28, 2016	10.33	10.87	10.30	10.78	110,120	+0.38(+3.65%)
Mar 24, 2016	10.41	10.40	10.40	10.40	68,900	-0.07(-0.67%)
Mar 23, 2016	10.53	10.57	10.34	10.47	61,279	-0.14(-1.32%)
Mar 22, 2016	10.51	10.68	10.48	10.61	46,002	+0.06(+0.57%)
Mar 21, 2016	10.64	10.71	10.51	10.55	56,449	-0.09(-0.85%)
Mar 18, 2016	10.87	10.87	10.58	10.64	229,745	-0.14(-1.30%)
Mar 17, 2016	10.68	10.85	10.54	10.78	77,519	+0.07(+0.65%)
Mar 16, 2016	10.59	10.76	10.58	10.71	58,373	+0.08(+0.75%)
Mar 15, 2016	10.91	11.01	10.59	10.63	84,852	-0.28(-2.57%)
Mar 14, 2016	10.80	11.08	10.72	10.91	151,033	+0.15(+1.39%)
Mar 11, 2016	10.84	10.93	10.68	10.76	103,092	-0.05(-0.46%)
Mar 10, 2016	11.15	11.15	10.73	10.81	50,041	-0.27(-2.44%)
Mar 09, 2016	11.19	11.19	11.00	11.08	67,658	+0.02(+0.18%)
Mar 08, 2016	11.20	11.33	11.04	11.06	95,677	-0.15(-1.34%)
Mar 07, 2016	11.00	11.32	10.95	11.21	166,287	+0.38(+3.51%)
Mar 04, 2016	10.88	10.98	10.74	10.83	65,551	-0.03(-0.28%)
Mar 03, 2016	10.87	10.96	10.78	10.86	86,576	-0.05(-0.46%)
Mar 02, 2016	10.75	10.92	10.53	10.91	66,935	+0.06(+0.55%)

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.