Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.94	11.99	11.82	11.89	480,806	+0.05(+0.42%)
May 27, 2016	11.53	11.84	11.84	11.84	557,999	+0.34(+2.97%)
May 26, 2016	11.73	11.73	11.38	11.50	467,898	-0.22(-1.85%)
May 25, 2016	11.67	11.85	11.52	11.72	598,939	+0.13(+1.15%)
May 24, 2016	11.75	12.19	11.26	11.59	401,424	+0.27(+2.36%)
May 23, 2016	11.28	11.53	11.21	11.32	604,724	+0.03(+0.30%)
May 20, 2016	11.45	11.57	11.24	11.28	578,331	-0.14(-1.24%)
May 19, 2016	11.51	11.62	11.08	11.43	1,590,650	-0.23(-1.93%)
May 18, 2016	11.69	11.79	11.55	11.65	354,213	-0.09(-0.78%)
May 17, 2016	11.67	12.00	11.64	11.74	592,414	+0.07(+0.57%)
May 16, 2016	12.10	12.25	11.65	11.68	1,019,167	-0.37(-3.05%)
May 13, 2016	12.19	12.32	11.99	12.04	365,379	-0.20(-1.64%)
May 12, 2016	12.55	12.62	12.21	12.24	369,174	-0.23(-1.81%)
May 11, 2016	12.85	12.87	12.47	12.47	372,949	-0.43(-3.30%)
May 10, 2016	12.59	12.99	12.46	12.89	595,467	+0.34(+2.72%)
May 09, 2016	12.63	12.64	12.44	12.55	391,109	-0.07(-0.53%)
May 06, 2016	12.51	12.64	12.42	12.62	264,367	+0.09(+0.73%)
May 05, 2016	12.65	12.65	12.36	12.53	590,002	-0.02(-0.20%)
May 04, 2016	12.58	12.71	12.42	12.55	547,188	-0.13(-1.04%)
May 03, 2016	12.77	12.89	12.66	12.68	528,124	-0.22(-1.72%)
May 02, 2016	12.93	13.09	12.82	12.91	558,599	+0.02(+0.13%)
Apr 29, 2016	13.10	13.16	12.74	12.89	340,836	-0.15(-1.14%)
Apr 28, 2016	12.94	13.15	12.71	13.04	494,920	+0.05(+0.38%)
Apr 27, 2016	13.24	13.27	12.98	12.99	416,160	-0.27(-2.05%)
Apr 26, 2016	13.18	13.57	12.83	13.26	1,006,985	+0.58(+4.61%)
Apr 25, 2016	12.69	12.96	12.61	12.68	1,629,985	-0.03(-0.26%)
Apr 22, 2016	12.79	12.91	12.53	12.71	525,816	-0.10(-0.77%)
Apr 21, 2016	13.04	13.06	12.77	12.81	521,804	-0.28(-2.14%)
Apr 20, 2016	13.10	13.19	12.99	13.09	419,054	-0.02(-0.19%)
Apr 19, 2016	13.17	13.36	12.98	13.11	715,712	+0.02(+0.19%)
Apr 18, 2016	13.05	13.19	12.90	13.09	579,916	-0.04(-0.31%)
Apr 15, 2016	13.19	13.33	13.05	13.13	550,021	-0.07(-0.50%)
Apr 14, 2016	13.53	13.56	13.16	13.19	481,757	-0.26(-1.96%)
Apr 13, 2016	13.48	13.54	13.30	13.46	639,489	+0.00(+0.00%)
Apr 12, 2016	13.13	13.52	13.04	13.46	605,107	+0.36(+2.77%)
Apr 11, 2016	13.11	13.21	12.99	13.10	161,379	+0.09(+0.70%)
Apr 08, 2016	13.05	13.09	12.90	13.01	297,826	+0.07(+0.57%)
Apr 07, 2016	12.82	13.10	12.82	12.93	289,263	+0.03(+0.26%)
Apr 06, 2016	12.67	12.91	12.56	12.90	345,922	+0.27(+2.15%)
Apr 05, 2016	12.73	12.75	12.49	12.63	604,650	-0.22(-1.73%)
Apr 04, 2016	13.08	13.15	12.84	12.85	446,201	-0.19(-1.45%)
Apr 01, 2016	13.26	13.31	12.93	13.04	720,905	-0.39(-2.88%)
Mar 31, 2016	13.38	13.61	13.26	13.43	1,033,114	+0.09(+0.68%)
Mar 30, 2016	13.33	13.38	13.18	13.33	653,177	+0.15(+1.12%)
Mar 29, 2016	12.98	13.25	12.77	13.19	996,492	+0.24(+1.84%)
Mar 28, 2016	12.77	13.05	12.63	12.95	417,553	+0.26(+2.08%)
Mar 24, 2016	12.43	12.68	12.68	12.68	336,558	+0.19(+1.52%)
Mar 23, 2016	13.01	13.01	12.37	12.49	949,591	-0.51(-3.93%)
Mar 22, 2016	12.94	13.04	12.82	13.01	620,833	+0.01(+0.06%)
Mar 21, 2016	12.65	13.02	12.65	13.00	617,247	+0.40(+3.14%)
Mar 18, 2016	12.60	12.96	12.51	12.60	940,265	+0.08(+0.66%)
Mar 17, 2016	12.69	12.72	12.45	12.52	623,824	-0.15(-1.17%)
Mar 16, 2016	12.71	12.83	12.59	12.67	459,134	-0.04(-0.32%)
Mar 15, 2016	12.45	12.89	12.36	12.71	945,518	+0.20(+1.58%)
Mar 14, 2016	12.50	12.77	12.35	12.51	366,662	+0.05(+0.40%)
Mar 11, 2016	12.26	12.54	12.15	12.46	471,199	+0.38(+3.14%)
Mar 10, 2016	12.19	12.19	11.91	12.08	465,642	-0.04(-0.34%)
Mar 09, 2016	12.12	12.25	11.82	12.12	543,630	+0.08(+0.68%)
Mar 08, 2016	12.43	12.49	11.97	12.04	539,302	-0.44(-3.50%)
Mar 07, 2016	12.10	12.65	12.07	12.48	826,093	+0.27(+2.23%)
Mar 04, 2016	12.31	12.49	12.21	12.21	1,365,123	-0.08(-0.67%)
Mar 03, 2016	12.11	12.50	12.11	12.29	1,309,011	+0.17(+1.41%)
Mar 02, 2016	12.19	12.26	12.05	12.12	920,801	-0.06(-0.47%)

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.