Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.77	11.77	11.59	11.71	12,447	+0.06(+0.54%)
May 27, 2016	11.64	11.65	11.65	11.65	5,754	-0.08(-0.67%)
May 26, 2016	11.63	11.73	11.63	11.73	2,689	+0.16(+1.42%)
May 25, 2016	11.57	11.57	11.57	11.57	494	+0.03(+0.27%)
May 24, 2016	11.49	11.55	11.39	11.54	9,676	+0.12(+1.03%)
May 23, 2016	11.46	11.72	11.34	11.42	40,856	-0.05(-0.48%)
May 20, 2016	11.32	11.47	11.26	11.47	14,435	+0.21(+1.89%)
May 19, 2016	11.11	11.26	11.10	11.26	3,066	+0.16(+1.40%)
May 18, 2016	11.10	11.10	11.10	11.10	2,755	+0.05(+0.50%)
May 17, 2016	11.10	11.14	11.04	11.05	2,654	-0.04(-0.33%)
May 16, 2016	11.07	11.09	10.99	11.09	4,044	+0.02(+0.19%)
May 13, 2016	11.00	11.07	11.00	11.07	4,273	+0.08(+0.71%)
May 12, 2016	10.99	11.03	10.99	10.99	17,056	-0.07(-0.64%)
May 11, 2016	11.06	11.06	11.00	11.06	10,332	+0.01(+0.07%)
May 10, 2016	11.16	11.16	10.96	11.05	8,981	+0.02(+0.14%)
May 09, 2016	10.96	11.08	10.96	11.03	8,775	+0.06(+0.57%)
May 06, 2016	10.86	10.98	10.85	10.97	2,991	+0.09(+0.86%)
May 05, 2016	10.89	10.89	10.75	10.88	4,680	-0.01(-0.07%)
May 04, 2016	11.04	11.04	10.69	10.89	9,231	+0.08(+0.71%)
May 03, 2016	11.00	11.04	10.80	10.81	10,488	-0.09(-0.85%)
May 02, 2016	10.74	11.19	10.53	10.90	18,425	+0.16(+1.45%)
Apr 29, 2016	10.61	10.75	10.61	10.75	15,058	+0.02(+0.22%)
Apr 28, 2016	10.51	10.77	10.50	10.72	10,558	+0.25(+2.42%)
Apr 27, 2016	10.54	10.54	10.31	10.47	41,117	-0.01(-0.12%)
Apr 26, 2016	10.44	10.50	10.39	10.48	14,755	-0.01(-0.07%)
Apr 25, 2016	10.22	10.49	10.22	10.49	18,729	+0.33(+3.21%)
Apr 22, 2016	10.22	10.23	10.16	10.16	3,064	+0.05(+0.54%)
Apr 21, 2016	10.08	10.11	10.06	10.11	13,397	+0.02(+0.23%)
Apr 20, 2016	10.07	10.09	10.07	10.09	3,967	-0.07(-0.69%)
Apr 19, 2016	10.03	10.21	9.923	10.16	6,136	+0.11(+1.08%)
Apr 18, 2016	10.20	10.22	10.04	10.05	1,009	+0.01(+0.08%)
Apr 15, 2016	10.19	10.23	10.04	10.04	6,829	-0.09(-0.92%)
Apr 14, 2016	10.14	10.15	10.12	10.13	2,433	-0.01(-0.06%)
Apr 13, 2016	9.993	10.14	9.993	10.14	7,264	+0.15(+1.46%)
Apr 12, 2016	10.10	10.17	9.993	9.993	1,928	-0.22(-2.13%)
Apr 11, 2016	9.969	10.26	9.969	10.21	5,043	+0.18(+1.78%)
Apr 08, 2016	10.02	10.23	9.954	10.03	1,131	+0.09(+0.94%)
Apr 07, 2016	10.15	10.15	9.837	9.938	2,508	+0.01(+0.12%)
Apr 06, 2016	10.09	10.09	9.573	9.926	22,261	-0.27(-2.63%)
Apr 05, 2016	10.06	10.19	9.930	10.19	995	+0.05(+0.46%)
Apr 04, 2016	10.11	10.32	10.00	10.15	21,313	+0.17(+1.71%)
Apr 01, 2016	9.865	10.10	9.845	9.977	24,011	+0.15(+1.50%)
Mar 31, 2016	9.938	9.938	9.806	9.829	1,257	+0.12(+1.28%)
Mar 30, 2016	9.993	9.993	9.576	9.705	5,371	-0.12(-1.27%)
Mar 29, 2016	9.798	10.02	9.798	9.829	1,844	+0.05(+0.47%)
Mar 28, 2016	9.954	9.954	9.720	9.783	2,321	-0.04(-0.39%)
Mar 24, 2016	9.969	9.821	9.821	9.821	2,957	-0.20(-2.02%)
Mar 23, 2016	10.06	10.06	10.02	10.02	654	-0.07(-0.69%)
Mar 22, 2016	10.09	10.09	10.09	10.09	1,222	+0.00(+0.00%)
Mar 21, 2016	9.820	10.09	9.758	10.09	7,173	+0.16(+1.64%)
Mar 18, 2016	9.759	9.985	9.728	9.930	17,836	+0.13(+1.35%)
Mar 17, 2016	9.798	9.798	9.798	9.798	595	+0.01(+0.08%)
Mar 16, 2016	9.736	9.790	9.736	9.790	965	+0.06(+0.64%)
Mar 15, 2016	9.798	9.798	9.720	9.728	10,728	+0.01(+0.08%)
Mar 14, 2016	9.776	9.776	9.720	9.720	5,770	-0.08(-0.79%)
Mar 09, 2016	9.798	9.798	9.798	9.798	38	-0.06(-0.63%)
Mar 08, 2016	9.853	9.868	9.845	9.860	1,520	+0.24(+2.51%)
Mar 07, 2016	9.682	9.759	9.596	9.619	4,460	+0.00(+0.00%)
Mar 04, 2016	9.565	9.705	9.565	9.619	10,431	+0.13(+1.39%)
Mar 03, 2016	9.596	9.705	9.487	9.487	20,489	-0.12(-1.29%)
Mar 02, 2016	9.549	9.720	9.549	9.612	3,112	-0.09(-0.88%)

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.