Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.50	13.50	13.35	13.40	58,869,072	-0.03(-0.25%)
May 27, 2016	13.37	13.43	13.43	13.43	65,628,728	+0.09(+0.68%)
May 26, 2016	13.43	13.44	13.33	13.34	52,121,048	-0.08(-0.59%)
May 25, 2016	13.34	13.49	13.33	13.42	74,400,616	+0.14(+1.06%)
May 24, 2016	13.17	13.31	13.16	13.28	68,218,064	+0.20(+1.51%)
May 23, 2016	13.07	13.13	13.03	13.08	55,544,312	-0.01(-0.09%)
May 20, 2016	13.07	13.17	13.05	13.09	51,497,784	+0.09(+0.69%)
May 19, 2016	13.07	13.13	12.93	13.00	95,323,392	-0.12(-0.95%)
May 18, 2016	12.86	13.14	12.86	13.13	144,332,848	+0.23(+1.75%)
May 17, 2016	12.94	13.00	12.85	12.90	65,451,572	-0.07(-0.56%)
May 16, 2016	12.91	13.03	12.90	12.98	48,659,616	+0.07(+0.52%)
May 13, 2016	13.04	13.13	12.89	12.91	65,570,412	-0.16(-1.21%)
May 12, 2016	13.11	13.16	12.99	13.07	50,762,164	+0.01(+0.04%)
May 11, 2016	13.16	13.20	13.05	13.06	46,019,592	-0.14(-1.07%)
May 10, 2016	13.08	13.20	13.08	13.20	54,066,108	+0.19(+1.43%)
May 09, 2016	13.03	13.09	12.97	13.02	46,060,696	-0.03(-0.26%)
May 06, 2016	12.90	13.06	12.90	13.05	56,103,476	+0.06(+0.43%)
May 05, 2016	13.03	13.08	12.96	12.99	67,736,312	-0.01(-0.04%)
May 04, 2016	12.95	13.06	12.94	13.00	66,904,828	-0.10(-0.77%)
May 03, 2016	13.12	13.13	12.99	13.10	63,559,256	-0.17(-1.28%)
May 02, 2016	13.16	13.29	13.13	13.27	62,727,752	+0.12(+0.90%)
Apr 29, 2016	13.15	13.20	13.03	13.15	86,850,816	-0.07(-0.55%)
Apr 28, 2016	13.25	13.36	13.18	13.22	107,770,088	-0.14(-1.06%)
Apr 27, 2016	13.33	13.41	13.29	13.37	81,952,360	+0.02(+0.17%)
Apr 26, 2016	13.27	13.36	13.25	13.34	59,992,228	+0.08(+0.64%)
Apr 25, 2016	13.23	13.27	13.16	13.26	54,988,468	-0.03(-0.21%)
Apr 22, 2016	13.17	13.31	13.17	13.29	67,282,784	+0.12(+0.94%)
Apr 21, 2016	13.28	13.33	13.13	13.16	91,334,560	-0.12(-0.89%)
Apr 20, 2016	13.17	13.30	13.17	13.28	107,615,040	+0.10(+0.77%)
Apr 19, 2016	13.06	13.18	13.06	13.18	82,315,096	+0.16(+1.26%)
Apr 18, 2016	12.86	13.03	12.85	13.02	75,498,224	+0.10(+0.74%)
Apr 15, 2016	13.00	13.02	12.90	12.92	77,612,000	-0.05(-0.35%)
Apr 14, 2016	12.87	13.03	12.87	12.96	74,945,568	+0.03(+0.22%)
Apr 13, 2016	12.78	12.95	12.77	12.94	100,270,944	+0.29(+2.27%)
Apr 12, 2016	12.51	12.67	12.48	12.65	69,437,656	+0.16(+1.26%)
Apr 11, 2016	12.50	12.60	12.48	12.49	65,401,760	+0.05(+0.41%)
Apr 08, 2016	12.48	12.56	12.41	12.44	80,570,936	+0.05(+0.36%)
Apr 07, 2016	12.54	12.55	12.33	12.39	73,882,104	-0.24(-1.88%)
Apr 06, 2016	12.54	12.64	12.50	12.63	54,888,280	+0.07(+0.54%)
Apr 05, 2016	12.63	12.65	12.54	12.56	88,760,000	-0.18(-1.42%)
Apr 04, 2016	12.80	12.82	12.72	12.74	55,496,796	-0.06(-0.48%)
Apr 01, 2016	12.63	12.82	12.58	12.81	65,879,124	+0.11(+0.89%)
Mar 31, 2016	12.69	12.77	12.67	12.69	57,517,276	-0.03(-0.22%)
Mar 30, 2016	12.72	12.82	12.71	12.72	54,191,224	+0.07(+0.58%)
Mar 29, 2016	12.58	12.65	12.50	12.65	63,985,384	+0.02(+0.18%)
Mar 28, 2016	12.60	12.67	12.56	12.63	52,010,256	+0.04(+0.31%)
Mar 24, 2016	12.55	12.59	12.59	12.59	85,967,160	-0.08(-0.62%)
Mar 23, 2016	12.74	12.76	12.66	12.67	80,506,856	-0.10(-0.75%)
Mar 22, 2016	12.71	12.81	12.68	12.76	62,609,348	-0.04(-0.31%)
Mar 21, 2016	12.78	12.89	12.75	12.80	68,371,616	-0.02(-0.18%)
Mar 18, 2016	12.79	12.87	12.75	12.82	93,637,024	+0.13(+0.99%)
Mar 17, 2016	12.55	12.73	12.46	12.70	95,347,712	+0.15(+1.21%)
Mar 16, 2016	12.51	12.62	12.45	12.55	104,778,120	-0.03(-0.22%)
Mar 15, 2016	12.50	12.57	12.45	12.57	109,585,248	-0.01(-0.04%)
Mar 14, 2016	12.58	12.61	12.50	12.58	80,129,696	-0.04(-0.31%)
Mar 11, 2016	12.42	12.64	12.42	12.62	114,783,456	+0.32(+2.60%)
Mar 10, 2016	12.39	12.45	12.15	12.30	137,847,184	-0.01(-0.09%)
Mar 09, 2016	12.34	12.37	12.27	12.31	86,732,632	+0.02(+0.14%)
Mar 08, 2016	12.38	12.43	12.28	12.29	137,075,808	-0.20(-1.62%)
Mar 07, 2016	12.42	12.51	12.38	12.50	69,845,832	-0.01(-0.04%)
Mar 04, 2016	12.51	12.56	12.41	12.50	102,366,208	+0.05(+0.41%)
Mar 03, 2016	12.36	12.46	12.30	12.45	110,952,272	+0.08(+0.68%)
Mar 02, 2016	12.24	12.37	12.22	12.37	130,091,720	+0.13(+1.10%)

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.