Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.41	11.48	11.32	11.39	2,616,028	+0.00(+0.00%)
May 27, 2016	11.27	11.39	11.39	11.39	759,022	+0.09(+0.78%)
May 26, 2016	11.24	11.32	11.23	11.30	410,548	+0.07(+0.61%)
May 25, 2016	11.35	11.37	11.21	11.23	852,080	-0.12(-1.02%)
May 24, 2016	11.07	11.35	11.07	11.35	745,852	+0.32(+2.91%)
May 23, 2016	11.09	11.12	11.03	11.03	866,602	-0.03(-0.25%)
May 20, 2016	11.07	11.11	10.95	11.06	1,098,316	+0.06(+0.51%)
May 19, 2016	10.87	11.01	10.85	11.00	1,085,079	+0.08(+0.73%)
May 18, 2016	10.86	10.98	10.80	10.92	1,217,501	+0.06(+0.52%)
May 17, 2016	10.89	10.98	10.77	10.87	896,417	-0.05(-0.48%)
May 16, 2016	10.95	11.01	10.91	10.92	559,617	-0.01(-0.11%)
May 13, 2016	11.09	11.11	10.91	10.93	672,016	-0.16(-1.41%)
May 12, 2016	10.94	11.10	10.87	11.09	1,173,662	+0.16(+1.47%)
May 11, 2016	11.04	11.09	10.89	10.93	595,657	-0.14(-1.23%)
May 10, 2016	10.97	11.07	10.92	11.06	739,355	+0.12(+1.14%)
May 09, 2016	10.93	11.02	10.90	10.94	618,730	-0.02(-0.15%)
May 06, 2016	10.73	10.95	10.65	10.95	943,854	+0.16(+1.49%)
May 05, 2016	10.82	10.86	10.73	10.79	604,330	+0.01(+0.11%)
May 04, 2016	10.72	10.84	10.72	10.78	895,778	+0.00(+0.00%)
May 03, 2016	10.73	10.83	10.66	10.78	579,557	-0.01(-0.11%)
May 02, 2016	10.74	10.84	10.71	10.79	819,098	+0.06(+0.60%)
Apr 29, 2016	10.69	10.76	10.65	10.73	1,215,594	-0.00(-0.04%)
Apr 28, 2016	10.58	10.78	10.54	10.73	1,064,618	+0.14(+1.28%)
Apr 27, 2016	10.69	10.89	10.47	10.60	1,137,626	-0.09(-0.86%)
Apr 26, 2016	10.70	10.79	10.66	10.69	722,924	+0.00(+0.04%)
Apr 25, 2016	10.71	10.76	10.61	10.69	630,734	-0.07(-0.67%)
Apr 22, 2016	10.68	10.81	10.68	10.76	971,544	+0.07(+0.67%)
Apr 21, 2016	10.82	10.87	10.64	10.69	675,859	-0.16(-1.47%)
Apr 20, 2016	10.85	10.88	10.72	10.84	630,764	+0.05(+0.44%)
Apr 19, 2016	10.86	10.86	10.74	10.80	500,871	-0.03(-0.26%)
Apr 18, 2016	10.75	10.87	10.75	10.82	457,572	+0.01(+0.07%)
Apr 15, 2016	10.72	10.82	10.67	10.82	712,456	+0.10(+0.93%)
Apr 14, 2016	10.80	10.80	10.69	10.72	385,262	-0.07(-0.67%)
Apr 13, 2016	10.79	10.79	10.57	10.79	749,709	+0.06(+0.56%)
Apr 12, 2016	10.71	10.80	10.65	10.73	551,119	+0.02(+0.22%)
Apr 11, 2016	10.83	10.90	10.70	10.71	647,339	-0.06(-0.56%)
Apr 08, 2016	10.83	10.85	10.73	10.77	374,922	+0.02(+0.15%)
Apr 07, 2016	10.72	10.76	10.66	10.75	821,878	-0.03(-0.26%)
Apr 06, 2016	10.69	10.81	10.64	10.78	1,196,069	+0.07(+0.67%)
Apr 05, 2016	10.81	10.86	10.66	10.71	1,016,403	-0.19(-1.76%)
Apr 04, 2016	10.94	10.94	10.80	10.90	715,393	-0.03(-0.26%)
Apr 01, 2016	10.77	10.94	10.72	10.92	1,184,231	+0.10(+0.88%)
Mar 31, 2016	10.84	10.90	10.75	10.83	2,395,109	-0.05(-0.48%)
Mar 30, 2016	11.08	11.16	10.86	10.88	3,147,946	-0.16(-1.45%)
Mar 29, 2016	10.69	11.04	10.66	11.04	1,177,669	+0.34(+3.17%)
Mar 28, 2016	10.77	10.77	10.66	10.70	802,862	+0.00(+0.04%)
Mar 24, 2016	10.69	10.70	10.70	10.70	1,175,819	-0.01(-0.11%)
Mar 23, 2016	10.81	10.81	10.67	10.71	1,400,028	-0.11(-1.03%)
Mar 22, 2016	10.59	10.98	10.58	10.82	1,182,991	+0.12(+1.12%)
Mar 21, 2016	10.90	10.92	10.47	10.70	2,121,255	-0.47(-4.18%)
Mar 18, 2016	11.08	11.18	11.06	11.17	2,043,495	+0.11(+0.97%)
Mar 17, 2016	11.03	11.10	11.01	11.06	664,206	+0.03(+0.29%)
Mar 16, 2016	10.92	11.06	10.90	11.03	855,725	+0.03(+0.25%)
Mar 15, 2016	10.96	11.02	10.92	11.00	701,236	-0.02(-0.15%)
Mar 14, 2016	11.08	11.11	10.98	11.02	739,543	-0.07(-0.65%)
Mar 11, 2016	11.15	11.16	10.88	11.09	1,148,693	+0.03(+0.25%)
Mar 10, 2016	11.23	11.27	10.98	11.06	823,506	-0.13(-1.18%)
Mar 09, 2016	11.34	11.38	11.18	11.19	933,051	-0.10(-0.92%)
Mar 08, 2016	11.57	11.58	11.27	11.30	1,319,256	-0.32(-2.72%)
Mar 07, 2016	11.39	11.62	11.36	11.61	1,334,120	+0.16(+1.43%)
Mar 04, 2016	11.42	11.46	11.39	11.45	1,121,328	+0.04(+0.31%)
Mar 03, 2016	11.23	11.42	11.16	11.41	1,086,018	+0.16(+1.42%)
Mar 02, 2016	11.20	11.28	11.09	11.25	1,102,765	+0.00(+0.00%)

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.