Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.95	13.17	12.52	12.65	2,464,931	-0.33(-2.52%)
May 27, 2016	12.67	12.97	12.97	12.97	2,152,500	+0.13(+0.98%)
May 26, 2016	12.90	13.07	12.77	12.85	2,002,031	+0.08(+0.59%)
May 25, 2016	12.43	12.79	12.39	12.77	2,050,114	+0.44(+3.54%)
May 24, 2016	12.43	12.54	12.23	12.34	2,605,816	-0.14(-1.14%)
May 23, 2016	12.11	12.59	12.02	12.48	1,595,038	+0.23(+1.85%)
May 20, 2016	12.34	12.50	12.21	12.25	2,134,116	-0.05(-0.41%)
May 19, 2016	12.24	12.42	12.03	12.30	2,051,639	-0.14(-1.15%)
May 18, 2016	12.70	12.83	12.35	12.44	1,996,751	-0.35(-2.75%)
May 17, 2016	12.84	12.98	12.67	12.80	2,535,798	-0.10(-0.78%)
May 16, 2016	12.58	12.92	12.52	12.90	2,709,339	+0.55(+4.41%)
May 13, 2016	12.33	12.53	12.25	12.35	2,664,742	-0.08(-0.67%)
May 12, 2016	12.63	12.85	12.22	12.44	2,269,376	+0.04(+0.34%)
May 11, 2016	12.13	12.60	11.89	12.39	2,297,253	+0.23(+1.93%)
May 10, 2016	12.13	12.44	12.06	12.16	2,179,314	+0.16(+1.33%)
May 09, 2016	12.29	12.29	11.83	12.00	2,272,741	-0.39(-3.11%)
May 06, 2016	12.18	12.55	12.09	12.39	3,469,847	+0.09(+0.75%)
May 05, 2016	12.65	13.03	12.17	12.29	4,622,739	-0.01(-0.07%)
May 04, 2016	12.52	12.74	12.12	12.30	2,574,435	-0.22(-1.74%)
May 03, 2016	12.65	12.75	12.28	12.52	2,647,863	-0.39(-2.99%)
May 02, 2016	13.23	13.25	12.77	12.91	2,104,441	-0.38(-2.84%)
Apr 29, 2016	13.20	13.48	12.95	13.28	3,998,988	+0.23(+1.73%)
Apr 28, 2016	12.79	13.38	12.60	13.06	3,502,369	+0.33(+2.57%)
Apr 27, 2016	12.68	13.06	12.50	12.73	3,612,748	+0.18(+1.47%)
Apr 26, 2016	12.61	12.77	12.43	12.55	2,778,584	+0.06(+0.47%)
Apr 25, 2016	12.68	12.80	12.40	12.49	4,031,151	-0.24(-1.91%)
Apr 22, 2016	12.36	12.88	12.34	12.73	2,878,144	+0.44(+3.62%)
Apr 21, 2016	12.31	12.35	12.10	12.29	2,563,195	-0.03(-0.27%)
Apr 20, 2016	11.70	12.32	11.65	12.32	4,976,812	+0.41(+3.45%)
Apr 19, 2016	11.43	12.05	11.40	11.91	2,215,133	+0.56(+4.95%)
Apr 18, 2016	10.92	11.42	10.83	11.35	2,058,684	+0.08(+0.74%)
Apr 15, 2016	11.43	11.48	11.18	11.26	1,465,007	-0.38(-3.24%)
Apr 14, 2016	11.70	11.77	11.44	11.64	1,497,692	-0.03(-0.22%)
Apr 13, 2016	11.93	12.00	11.62	11.66	2,197,127	-0.23(-1.97%)
Apr 12, 2016	11.06	11.93	10.98	11.90	2,885,923	+0.96(+8.82%)
Apr 11, 2016	11.04	11.19	10.91	10.94	1,759,258	-0.03(-0.31%)
Apr 08, 2016	10.78	11.18	10.78	10.97	1,627,732	+0.50(+4.81%)
Apr 07, 2016	10.44	10.58	10.33	10.47	1,567,683	-0.09(-0.87%)
Apr 06, 2016	10.40	10.57	10.27	10.56	2,467,270	+0.22(+2.11%)
Apr 05, 2016	10.48	10.59	10.32	10.34	1,700,105	-0.31(-2.91%)
Apr 04, 2016	10.70	10.81	10.55	10.65	1,826,948	-0.06(-0.55%)
Apr 01, 2016	10.68	10.77	10.59	10.71	2,140,541	-0.19(-1.77%)
Mar 31, 2016	11.01	11.20	10.89	10.90	1,608,354	-0.13(-1.14%)
Mar 30, 2016	10.94	11.28	10.90	11.03	1,626,570	+0.25(+2.33%)
Mar 29, 2016	10.65	10.85	10.52	10.78	2,229,679	-0.05(-0.46%)
Mar 28, 2016	10.73	10.84	10.55	10.83	2,348,734	+0.13(+1.18%)
Mar 24, 2016	10.41	10.70	10.70	10.70	2,730,483	+0.06(+0.55%)
Mar 23, 2016	11.15	11.21	10.58	10.64	2,198,302	-0.53(-4.73%)
Mar 22, 2016	11.31	11.40	11.15	11.17	2,114,919	-0.23(-2.06%)
Mar 21, 2016	11.40	11.56	11.31	11.40	1,856,471	-0.02(-0.15%)
Mar 18, 2016	11.51	11.60	11.39	11.42	2,689,011	-0.03(-0.29%)
Mar 17, 2016	11.47	11.72	11.39	11.46	2,811,601	+0.19(+1.71%)
Mar 16, 2016	11.09	11.33	10.94	11.26	2,269,521	+0.29(+2.60%)
Mar 15, 2016	10.78	10.99	10.61	10.98	2,221,313	+0.01(+0.08%)
Mar 14, 2016	10.80	11.00	10.66	10.97	2,150,156	-0.04(-0.38%)
Mar 11, 2016	10.83	11.07	10.80	11.01	2,865,570	+0.60(+5.72%)
Mar 10, 2016	10.57	10.73	10.35	10.42	2,856,785	-0.22(-2.04%)
Mar 09, 2016	10.62	10.97	10.59	10.63	3,342,896	+0.23(+2.25%)
Mar 08, 2016	10.54	10.66	10.20	10.40	3,821,461	-0.26(-2.43%)
Mar 07, 2016	10.47	10.76	10.29	10.66	4,208,184	+0.18(+1.75%)
Mar 04, 2016	10.29	10.57	10.20	10.47	3,635,879	+0.29(+2.87%)
Mar 03, 2016	10.01	10.41	9.964	10.18	2,929,621	+0.13(+1.33%)
Mar 02, 2016	9.714	10.06	9.655	10.05	3,143,701	+0.22(+2.21%)

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.