Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.70	12.74	12.58	12.58	1,054,435	-0.08(-0.63%)
May 30, 2016	12.74	12.74	12.54	12.66	217,187	+0.01(+0.08%)
May 27, 2016	12.40	12.72	12.38	12.65	509,655	+0.30(+2.43%)
May 26, 2016	12.37	12.40	12.30	12.35	978,706	+0.03(+0.24%)
May 25, 2016	12.30	12.41	12.30	12.32	441,446	+0.06(+0.49%)
May 24, 2016	12.22	12.45	12.17	12.26	304,239	+0.15(+1.24%)
May 20, 2016		12.11	12.11	12.11	0	+0.01(+0.08%)
May 19, 2016	11.95	12.15	11.95	12.10	296,918	+0.18(+1.51%)
May 18, 2016	12.34	12.43	11.91	11.92	434,723	-0.42(-3.40%)
May 17, 2016	12.48	12.49	12.31	12.34	410,282	-0.04(-0.32%)
May 16, 2016	12.30	12.47	12.26	12.38	344,741	+0.14(+1.14%)
May 13, 2016	12.60	12.68	12.15	12.24	453,708	-0.36(-2.86%)
May 12, 2016	12.81	12.88	12.55	12.60	528,811	-0.24(-1.87%)
May 11, 2016	12.81	12.93	12.71	12.84	513,623	+0.08(+0.63%)
May 10, 2016	12.86	12.86	12.66	12.76	419,006	-0.02(-0.16%)
May 09, 2016	12.55	12.82	12.52	12.78	336,449	+0.25(+2.00%)
May 06, 2016	12.68	12.76	12.43	12.53	320,083	-0.18(-1.42%)
May 05, 2016	12.72	12.89	12.63	12.71	546,101	+0.03(+0.24%)
May 04, 2016	12.22	12.73	12.15	12.68	478,478	+0.40(+3.26%)
May 03, 2016	12.37	12.38	12.16	12.28	452,532	-0.10(-0.81%)
May 02, 2016	12.56	12.62	12.37	12.38	328,099	-0.13(-1.04%)
Apr 29, 2016	12.39	12.67	12.27	12.51	408,556	+0.16(+1.30%)
Apr 28, 2016	12.19	12.49	12.15	12.35	352,922	+0.19(+1.56%)
Apr 27, 2016	11.85	12.19	11.85	12.16	320,112	+0.31(+2.62%)
Apr 26, 2016	11.86	12.06	11.80	11.85	757,415	+0.05(+0.42%)
Apr 25, 2016	11.82	11.86	11.76	11.80	260,456	+0.02(+0.17%)
Apr 22, 2016	11.97	11.98	11.76	11.78	319,892	-0.09(-0.76%)
Apr 21, 2016	11.75	11.90	11.70	11.87	298,980	+0.16(+1.37%)
Apr 20, 2016	11.72	11.91	11.66	11.71	345,909	-0.01(-0.09%)
Apr 19, 2016	11.91	11.97	11.65	11.72	289,208	-0.21(-1.76%)
Apr 18, 2016	11.85	12.00	11.82	11.93	537,465	+0.10(+0.85%)
Apr 15, 2016	11.99	11.99	11.75	11.83	189,331	-0.12(-1.00%)
Apr 14, 2016	12.04	12.04	11.91	11.95	241,957	-0.02(-0.17%)
Apr 13, 2016	12.32	12.32	11.89	11.97	398,687	+0.00(+0.00%)
Apr 12, 2016	12.01	12.14	11.91	11.97	335,130	+0.01(+0.08%)
Apr 11, 2016	11.79	12.12	11.75	11.96	344,551	+0.23(+1.96%)
Apr 08, 2016	11.86	11.93	11.65	11.73	246,063	-0.02(-0.17%)
Apr 07, 2016	11.97	12.00	11.64	11.75	252,399	-0.24(-2.00%)
Apr 06, 2016	11.86	12.06	11.77	11.99	304,691	+0.12(+1.01%)
Apr 05, 2016	11.87	11.94	11.52	11.87	248,028	-0.05(-0.42%)
Apr 04, 2016	12.32	12.41	11.80	11.92	290,927	-0.32(-2.61%)
Apr 01, 2016	11.68	12.30	11.68	12.24	328,907	+0.48(+4.08%)
Mar 31, 2016	11.95	11.95	11.67	11.76	388,385	-0.02(-0.17%)
Mar 30, 2016	11.59	11.99	11.55	11.78	777,649	+0.80(+7.29%)
Mar 29, 2016	10.69	11.03	10.69	10.98	148,848	+0.26(+2.43%)
Mar 28, 2016	10.72	10.75	10.56	10.72	159,842	+0.05(+0.47%)
Mar 24, 2016		10.67	10.67	10.67	0	-0.86(-7.46%)
Mar 23, 2016	11.81	11.81	11.45	11.53	352,015	-0.09(-0.77%)
Mar 22, 2016	11.38	11.82	11.29	11.62	285,492	+0.22(+1.93%)
Mar 21, 2016	11.25	11.46	11.20	11.40	199,776	+0.17(+1.51%)
Mar 18, 2016	11.28	11.43	11.16	11.23	1,269,574	+0.02(+0.18%)
Mar 17, 2016	11.06	11.35	11.06	11.21	347,827	+0.01(+0.09%)
Mar 16, 2016	11.08	11.23	11.02	11.20	300,639	+0.13(+1.17%)
Mar 15, 2016	11.03	11.27	10.97	11.07	254,610	+0.06(+0.54%)
Mar 14, 2016	10.99	11.09	10.76	11.01	320,219	+0.26(+2.42%)
Mar 11, 2016	10.80	10.93	10.70	10.75	231,646	-0.05(-0.46%)
Mar 10, 2016	10.62	11.04	10.60	10.80	315,269	+0.33(+3.15%)
Mar 09, 2016	10.46	10.64	10.42	10.47	311,223	+0.05(+0.48%)
Mar 08, 2016	10.57	10.57	10.42	10.42	370,738	-0.06(-0.57%)
Mar 07, 2016	10.61	10.74	10.44	10.48	416,301	-0.15(-1.41%)
Mar 04, 2016	10.60	10.70	10.57	10.63	315,325	+0.05(+0.47%)
Mar 03, 2016	10.63	10.67	10.52	10.58	369,622	-0.02(-0.19%)
Mar 02, 2016	10.71	10.74	10.54	10.60	262,047	-0.15(-1.40%)

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.