Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.10	12.41	12.10	12.27	30,156	+0.25(+2.08%)
May 30, 2016	12.02	12.05	12.00	12.02	8,472	-0.07(-0.58%)
May 27, 2016	12.24	12.24	12.06	12.09	15,073	-0.16(-1.31%)
May 26, 2016	12.48	12.48	12.22	12.25	27,603	-0.07(-0.57%)
May 25, 2016	12.03	12.38	11.95	12.32	22,014	+0.22(+1.82%)
May 24, 2016	12.41	12.52	12.10	12.10	33,930	-0.56(-4.42%)
May 20, 2016		12.66	12.66	12.66	0	+0.07(+0.56%)
May 19, 2016	12.15	12.63	12.15	12.59	28,490	+0.22(+1.78%)
May 18, 2016	12.91	13.06	12.36	12.37	42,373	-0.75(-5.72%)
May 17, 2016	12.90	13.20	12.82	13.12	44,784	+0.25(+1.94%)
May 16, 2016	12.86	13.00	12.82	12.87	16,723	+0.27(+2.14%)
May 13, 2016	12.58	12.80	12.58	12.60	23,304	+0.06(+0.48%)
May 12, 2016	12.80	12.84	12.49	12.54	14,785	-0.21(-1.65%)
May 11, 2016	12.81	12.93	12.49	12.75	91,405	+0.13(+1.03%)
May 10, 2016	12.33	12.67	12.25	12.62	5,315	+0.35(+2.85%)
May 09, 2016	12.55	12.55	12.25	12.27	41,246	-0.58(-4.51%)
May 06, 2016	12.60	12.99	12.60	12.85	41,179	+0.40(+3.21%)
May 05, 2016	12.51	12.65	12.37	12.45	12,296	+0.11(+0.89%)
May 04, 2016	12.50	12.72	12.27	12.34	33,038	-0.30(-2.37%)
May 03, 2016	12.83	12.83	12.55	12.64	28,710	-0.26(-2.02%)
May 02, 2016	13.21	13.21	12.79	12.90	29,021	-0.19(-1.45%)
Apr 29, 2016	12.62	13.09	12.59	13.09	78,402	+0.69(+5.56%)
Apr 28, 2016	12.18	12.52	12.18	12.40	34,479	+0.25(+2.06%)
Apr 27, 2016	12.07	12.17	11.99	12.15	104,509	+0.15(+1.25%)
Apr 26, 2016	11.89	12.00	11.85	12.00	14,328	+0.17(+1.44%)
Apr 25, 2016	11.93	12.01	11.81	11.83	16,331	-0.12(-1.00%)
Apr 22, 2016	12.08	12.20	11.91	11.95	131,681	-0.21(-1.73%)
Apr 21, 2016	12.26	12.34	12.16	12.16	23,817	+0.14(+1.16%)
Apr 20, 2016	12.16	12.32	11.98	12.02	100,459	-0.09(-0.74%)
Apr 19, 2016	11.94	12.16	11.86	12.11	270,201	+0.41(+3.50%)
Apr 18, 2016	11.64	11.70	11.55	11.70	3,259	+0.16(+1.39%)
Apr 15, 2016	11.35	11.56	11.32	11.54	14,503	+0.21(+1.85%)
Apr 14, 2016	11.69	11.69	11.24	11.33	16,681	-0.36(-3.08%)
Apr 13, 2016	11.75	11.84	11.68	11.69	37,019	-0.08(-0.68%)
Apr 12, 2016	11.75	11.81	11.66	11.77	20,478	+0.09(+0.77%)
Apr 11, 2016	11.44	11.70	11.44	11.68	47,869	+0.39(+3.45%)
Apr 08, 2016	11.10	11.29	11.10	11.29	22,473	+0.24(+2.17%)
Apr 07, 2016	11.05	11.11	11.05	11.05	14,210	+0.09(+0.82%)
Apr 06, 2016	10.90	10.96	10.84	10.96	6,835	+0.03(+0.27%)
Apr 05, 2016	10.84	10.95	10.84	10.93	12,493	+0.23(+2.15%)
Apr 04, 2016	10.95	10.95	10.70	10.70	11,329	-0.27(-2.46%)
Apr 01, 2016	10.71	10.97	10.68	10.97	32,630	+0.04(+0.37%)
Mar 31, 2016	11.12	11.14	10.91	10.93	34,633	-0.13(-1.18%)
Mar 30, 2016	11.17	11.21	10.95	11.06	17,639	-0.12(-1.07%)
Mar 29, 2016	10.88	11.23	10.83	11.18	15,772	+0.31(+2.85%)
Mar 28, 2016	10.94	10.94	10.69	10.87	26,787	-0.05(-0.46%)
Mar 24, 2016		10.92	10.92	10.92	0	+0.09(+0.83%)
Mar 23, 2016	11.15	11.15	10.83	10.83	22,820	-0.54(-4.75%)
Mar 22, 2016	11.55	11.55	11.35	11.37	26,416	-0.15(-1.30%)
Mar 21, 2016	11.46	11.61	11.40	11.52	17,935	+0.03(+0.26%)
Mar 18, 2016	11.49	11.56	11.40	11.49	42,408	+0.01(+0.09%)
Mar 17, 2016	11.63	11.79	11.47	11.48	194,654	-0.05(-0.43%)
Mar 16, 2016	11.09	11.53	10.95	11.53	15,784	+0.37(+3.32%)
Mar 15, 2016	11.02	11.16	10.92	11.16	53,193	+0.08(+0.72%)
Mar 14, 2016	11.27	11.27	11.04	11.08	22,649	-0.19(-1.69%)
Mar 11, 2016	11.36	11.42	11.25	11.27	13,842	-0.06(-0.53%)
Mar 10, 2016	11.13	11.37	11.13	11.33	37,855	+0.33(+3.00%)
Mar 09, 2016	10.91	11.08	10.80	11.00	114,632	+0.00(+0.00%)
Mar 08, 2016	11.37	11.37	10.93	11.00	28,688	-0.27(-2.40%)
Mar 07, 2016	11.19	11.51	11.19	11.27	171,994	+0.24(+2.18%)
Mar 04, 2016	11.12	11.46	10.98	11.03	261,722	+0.02(+0.18%)
Mar 03, 2016	10.79	11.05	10.79	11.01	109,042	+0.25(+2.32%)
Mar 02, 2016		10.76	10.36	10.76	21,150	+0.40(+3.86%)

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.