Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.71	10.71	10.51	10.63	17,196	-0.14(-1.30%)
May 27, 2016		10.77	10.77	10.77	0	+0.02(+0.19%)
May 26, 2016	10.79	10.83	10.71	10.75	5,923	+0.33(+3.17%)
May 25, 2016	10.43	10.53	10.41	10.42	47,268	-0.01(-0.10%)
May 24, 2016	10.45	10.53	10.43	10.43	69,972	-0.19(-1.79%)
May 23, 2016	10.64	10.69	10.59	10.62	19,128	+0.04(+0.38%)
May 20, 2016	10.51	10.61	10.42	10.58	13,215	+0.02(+0.19%)
May 19, 2016	10.59	10.63	10.47	10.56	28,633	-0.08(-0.80%)
May 18, 2016	10.50	10.80	10.41	10.64	41,808	-0.17(-1.53%)
May 17, 2016	10.70	10.89	10.65	10.81	27,556	-0.12(-1.10%)
May 16, 2016	10.80	10.97	10.79	10.93	31,074	+0.03(+0.28%)
May 13, 2016	11.07	11.20	10.87	10.90	11,675	-0.44(-3.88%)
May 12, 2016	11.26	11.41	11.24	11.34	23,985	-0.05(-0.44%)
May 11, 2016	11.25	11.39	11.25	11.39	39,641	+0.35(+3.21%)
May 10, 2016	10.95	11.10	10.86	11.04	11,834	+0.12(+1.06%)
May 09, 2016	11.15	11.15	10.85	10.92	12,519	-0.33(-2.93%)
May 06, 2016	11.30	11.30	11.14	11.25	13,847	+0.18(+1.63%)
May 05, 2016	11.18	11.39	11.02	11.07	12,520	-0.18(-1.60%)
May 04, 2016	11.43	11.46	11.25	11.25	26,127	-0.22(-1.92%)
May 03, 2016	11.60	11.69	11.40	11.47	33,311	-0.53(-4.42%)
May 02, 2016	11.85	12.00	11.85	12.00	11,059	+0.01(+0.08%)
Apr 29, 2016	12.09	12.25	11.98	11.99	64,681	-0.10(-0.83%)
Apr 28, 2016	11.81	12.14	11.81	12.09	12,045	+0.25(+2.08%)
Apr 27, 2016	11.87	11.97	11.75	11.84	14,223	-0.13(-1.05%)
Apr 26, 2016	11.69	11.97	11.65	11.97	9,166	+0.16(+1.34%)
Apr 25, 2016	11.75	11.86	11.65	11.81	9,375	-0.08(-0.66%)
Apr 22, 2016	11.69	11.89	11.48	11.89	11,241	-0.12(-0.96%)
Apr 21, 2016	11.99	12.12	11.69	12.01	7,277	-0.04(-0.37%)
Apr 20, 2016	11.67	12.13	11.67	12.05	12,779	+0.00(+0.00%)
Apr 19, 2016	11.93	12.05	11.60	12.05	22,961	+0.41(+3.52%)
Apr 18, 2016	11.34	11.81	11.34	11.64	16,192	+0.09(+0.78%)
Apr 15, 2016	11.68	11.73	11.32	11.55	21,074	-0.29(-2.41%)
Apr 14, 2016	12.08	12.08	11.62	11.84	28,138	+0.21(+1.76%)
Apr 13, 2016	11.72	11.78	11.58	11.63	92,336	-0.21(-1.74%)
Apr 12, 2016	11.81	11.86	11.42	11.84	44,395	+0.34(+2.92%)
Apr 11, 2016	11.70	11.70	11.30	11.50	25,946	+0.29(+2.59%)
Apr 08, 2016	11.27	11.40	11.16	11.21	15,302	+0.22(+2.00%)
Apr 07, 2016	11.02	11.14	10.92	10.99	24,611	-0.40(-3.51%)
Apr 06, 2016	11.26	11.42	11.17	11.39	15,145	-0.05(-0.44%)
Apr 05, 2016	11.53	11.76	11.44	11.44	11,765	-0.55(-4.59%)
Apr 04, 2016	12.15	12.15	11.95	11.99	20,783	+0.16(+1.35%)
Apr 01, 2016	11.80	12.00	11.60	11.83	25,597	-0.02(-0.17%)
Mar 31, 2016	11.88	12.11	11.77	11.85	74,974	+0.05(+0.42%)
Mar 30, 2016	11.78	12.06	11.76	11.80	12,076	-0.14(-1.17%)
Mar 29, 2016	11.66	11.94	11.43	11.94	21,009	+0.24(+2.05%)
Mar 28, 2016	11.75	11.80	11.35	11.70	10,902	+0.10(+0.86%)
Mar 24, 2016		11.60	11.60	11.60	0	-0.09(-0.77%)
Mar 23, 2016	11.67	11.78	11.55	11.69	13,660	-0.11(-0.93%)
Mar 22, 2016	11.30	11.80	11.30	11.80	27,188	+0.07(+0.55%)
Mar 21, 2016	11.53	11.80	11.53	11.73	7,061	+0.04(+0.38%)
Mar 18, 2016	11.46	11.70	11.46	11.69	25,683	+0.18(+1.61%)
Mar 17, 2016	11.45	11.55	11.15	11.51	27,163	+0.59(+5.36%)
Mar 16, 2016	10.50	10.92	10.40	10.92	19,692	+0.39(+3.70%)
Mar 15, 2016	10.55	10.67	10.45	10.53	11,674	-0.27(-2.50%)
Mar 14, 2016	10.88	11.01	10.73	10.80	13,416	-0.49(-4.34%)
Mar 11, 2016	11.08	11.29	11.08	11.29	22,257	+0.24(+2.17%)
Mar 10, 2016	11.15	11.16	10.83	11.05	14,344	-0.36(-3.16%)
Mar 09, 2016	11.25	11.45	11.12	11.41	22,982	+0.39(+3.54%)
Mar 08, 2016	10.96	11.02	10.80	11.02	176,076	-0.07(-0.63%)
Mar 07, 2016	11.04	11.14	11.01	11.09	13,826	+0.16(+1.46%)
Mar 04, 2016	10.46	10.93	10.46	10.93	18,056	+0.00(+0.00%)
Mar 03, 2016	10.70	11.06	10.70	10.93	22,799	+0.24(+2.25%)
Mar 02, 2016	10.48	10.69	10.45	10.69	32,463	+0.28(+2.69%)

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.