Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.75	12.05	11.65	11.96	1,309,976	+0.25(+2.10%)
May 27, 2016	11.84	11.71	11.71	11.71	1,321,098	-0.09(-0.72%)
May 26, 2016	12.16	12.17	11.70	11.80	332,721	-0.33(-2.72%)
May 25, 2016	12.23	12.46	12.05	12.13	696,529	+0.02(+0.16%)
May 24, 2016	11.68	12.25	11.61	12.11	658,389	+0.47(+4.05%)
May 23, 2016	11.81	11.87	11.63	11.64	496,963	-0.13(-1.12%)
May 20, 2016	11.75	11.87	11.61	11.77	625,504	+0.07(+0.56%)
May 19, 2016	11.55	11.84	11.39	11.70	690,652	+0.04(+0.32%)
May 18, 2016	11.46	11.88	11.42	11.67	879,354	+0.16(+1.39%)
May 17, 2016	11.60	11.78	11.34	11.51	747,236	-0.09(-0.81%)
May 16, 2016	11.51	11.79	11.47	11.60	583,055	+0.15(+1.32%)
May 13, 2016	11.35	11.66	11.24	11.45	652,137	+0.08(+0.75%)
May 12, 2016	11.93	11.96	11.23	11.36	860,434	-0.53(-4.44%)
May 11, 2016	12.01	12.19	11.85	11.89	894,021	-0.14(-1.18%)
May 10, 2016	12.15	12.15	11.88	12.03	887,182	-0.01(-0.08%)
May 09, 2016	11.88	12.17	11.88	12.04	856,888	+0.21(+1.75%)
May 06, 2016	12.49	12.85	11.63	11.84	1,207,085	-0.52(-4.20%)
May 05, 2016	12.48	12.71	12.27	12.35	1,390,353	-0.04(-0.31%)
May 04, 2016	12.49	12.80	12.24	12.39	523,576	-0.19(-1.50%)
May 03, 2016	12.29	12.84	12.18	12.58	560,690	+0.08(+0.68%)
May 02, 2016	12.67	12.67	12.34	12.50	948,538	-0.13(-1.05%)
Apr 29, 2016	12.77	12.83	12.45	12.63	816,075	-0.20(-1.55%)
Apr 28, 2016	13.11	13.50	12.79	12.83	599,867	-0.39(-2.93%)
Apr 27, 2016	12.69	13.26	12.67	13.21	1,101,460	+0.59(+4.63%)
Apr 26, 2016	12.51	12.64	12.39	12.63	530,609	+0.22(+1.75%)
Apr 25, 2016	12.74	12.90	12.26	12.41	605,668	-0.41(-3.17%)
Apr 22, 2016	12.38	12.91	12.38	12.82	685,735	+0.45(+3.66%)
Apr 21, 2016	12.61	12.84	12.33	12.36	543,123	-0.22(-1.72%)
Apr 20, 2016	12.19	12.74	12.10	12.58	827,050	+0.36(+2.93%)
Apr 19, 2016	12.14	12.47	12.12	12.22	790,695	+0.10(+0.86%)
Apr 18, 2016	11.73	12.16	11.65	12.12	629,353	+0.28(+2.39%)
Apr 15, 2016	11.66	11.93	11.37	11.84	981,088	+0.12(+1.05%)
Apr 14, 2016	11.58	11.74	11.47	11.71	452,165	+0.13(+1.14%)
Apr 13, 2016	11.39	11.68	11.29	11.58	682,835	+0.29(+2.59%)
Apr 12, 2016	10.99	11.33	10.93	11.29	387,664	+0.30(+2.75%)
Apr 11, 2016	11.17	11.24	10.89	10.99	371,713	-0.10(-0.94%)
Apr 08, 2016	11.25	11.42	10.95	11.09	425,370	-0.04(-0.34%)
Apr 07, 2016	11.20	11.35	10.99	11.13	493,670	-0.18(-1.59%)
Apr 06, 2016	10.85	11.32	10.83	11.31	420,235	+0.46(+4.26%)
Apr 05, 2016	10.97	11.09	10.84	10.84	463,564	-0.25(-2.21%)
Apr 04, 2016	11.20	11.23	11.03	11.09	456,495	-0.13(-1.18%)
Apr 01, 2016	11.03	11.27	10.84	11.22	720,269	+0.08(+0.68%)
Mar 31, 2016	11.00	11.19	10.87	11.15	844,462	+0.15(+1.37%)
Mar 30, 2016	11.32	11.42	10.97	11.00	783,664	-0.22(-1.94%)
Mar 29, 2016	10.64	11.22	10.56	11.21	824,585	+0.50(+4.67%)
Mar 28, 2016	10.57	10.79	10.38	10.71	551,035	+0.21(+1.98%)
Mar 24, 2016	10.58	10.50	10.50	10.50	901,745	-0.19(-1.77%)
Mar 23, 2016	10.53	11.18	10.53	10.69	811,550	+0.12(+1.16%)
Mar 22, 2016	10.44	10.66	10.33	10.57	594,228	+0.06(+0.54%)
Mar 21, 2016	10.70	10.84	10.32	10.51	716,713	-0.26(-2.45%)
Mar 18, 2016	10.34	10.81	10.28	10.78	1,405,831	+0.51(+4.96%)
Mar 17, 2016	10.08	10.34	9.806	10.27	1,287,259	+0.20(+1.97%)
Mar 16, 2016	9.788	10.21	9.674	10.07	768,223	+0.28(+2.89%)
Mar 15, 2016	10.17	10.22	9.750	9.788	812,793	-0.42(-4.16%)
Mar 14, 2016	10.31	10.34	10.10	10.21	528,423	-0.10(-1.01%)
Mar 11, 2016	9.854	10.34	9.854	10.32	839,028	+0.53(+5.40%)
Mar 10, 2016	10.03	10.24	9.693	9.788	514,637	-0.18(-1.80%)
Mar 09, 2016	9.995	10.08	9.703	9.967	889,474	+0.03(+0.28%)
Mar 08, 2016	10.50	10.50	9.901	9.939	1,356,897	-0.61(-5.81%)
Mar 07, 2016	10.23	10.62	10.14	10.55	807,967	+0.29(+2.85%)
Mar 04, 2016	10.50	10.57	10.16	10.26	1,068,780	-0.25(-2.34%)
Mar 03, 2016	9.976	10.60	9.929	10.50	984,985	+0.55(+5.50%)
Mar 02, 2016	9.740	10.00	9.665	9.957	1,146,151	+0.13(+1.34%)

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.