Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.70	10.71	10.60	10.64	525,038	+0.06(+0.58%)
May 27, 2016	10.49	10.58	10.58	10.58	419,004	-0.09(-0.86%)
May 26, 2016	10.58	10.71	10.56	10.67	463,564	+0.18(+1.75%)
May 25, 2016	10.46	10.52	10.45	10.49	531,435	+0.04(+0.41%)
May 24, 2016	10.38	10.45	10.35	10.45	667,727	+0.15(+1.43%)
May 23, 2016	10.31	10.35	10.28	10.30	491,861	-0.13(-1.23%)
May 20, 2016	10.45	10.47	10.38	10.43	459,458	+0.12(+1.19%)
May 19, 2016	10.29	10.31	10.24	10.30	436,869	-0.12(-1.18%)
May 18, 2016	10.43	10.51	10.35	10.43	598,241	+0.04(+0.35%)
May 17, 2016	10.48	10.51	10.39	10.39	446,844	-0.04(-0.41%)
May 16, 2016	10.37	10.46	10.37	10.43	393,005	+0.10(+1.01%)
May 13, 2016	10.42	10.47	10.33	10.33	435,125	-0.06(-0.59%)
May 12, 2016	10.41	10.46	10.34	10.39	495,630	+0.13(+1.31%)
May 11, 2016	10.20	10.33	10.20	10.26	437,877	-0.01(-0.06%)
May 10, 2016	10.13	10.26	10.12	10.26	566,115	+0.10(+0.97%)
May 09, 2016	10.24	10.27	10.12	10.16	828,001	+0.14(+1.41%)
May 06, 2016	9.937	10.02	9.900	10.02	514,337	-0.01(-0.12%)
May 05, 2016	10.08	10.10	10.00	10.04	764,459	+0.00(+0.00%)
May 04, 2016	10.19	10.19	10.01	10.04	820,389	-0.42(-3.99%)
May 03, 2016	10.49	10.56	10.43	10.45	848,387	+0.00(+0.00%)
May 02, 2016	10.44	10.49	10.40	10.45	595,042	+0.29(+2.83%)
Apr 29, 2016	10.22	10.25	10.15	10.16	610,769	-0.07(-0.66%)
Apr 28, 2016	10.26	10.34	10.22	10.23	732,198	-0.20(-1.94%)
Apr 27, 2016	10.47	10.48	10.37	10.43	351,666	+0.04(+0.41%)
Apr 26, 2016	10.42	10.46	10.35	10.39	1,087,148	+0.17(+1.62%)
Apr 25, 2016	10.26	10.29	10.20	10.22	1,234,661	-0.12(-1.13%)
Apr 22, 2016	10.31	10.38	10.25	10.34	1,421,408	-0.06(-0.59%)
Apr 21, 2016	10.40	10.84	10.33	10.40	2,755,420	-0.15(-1.45%)
Apr 20, 2016	10.56	10.59	10.51	10.56	2,184,160	-0.09(-0.81%)
Apr 19, 2016	10.65	10.68	10.58	10.64	1,149,927	+0.17(+1.58%)
Apr 18, 2016	10.43	10.50	10.41	10.48	556,009	-0.01(-0.12%)
Apr 15, 2016	10.54	10.60	10.48	10.49	13,914,802	+0.04(+0.35%)
Apr 14, 2016	10.38	10.47	10.35	10.45	11,187,202	+0.02(+0.18%)
Apr 13, 2016	10.38	10.45	10.34	10.43	4,319,893	+0.08(+0.77%)
Apr 12, 2016	10.28	10.38	10.27	10.35	7,403,797	+0.37(+3.68%)
Apr 11, 2016	10.01	10.07	9.980	9.986	991,470	+0.09(+0.93%)
Apr 08, 2016	9.857	9.943	9.845	9.894	750,783	+0.10(+1.06%)
Apr 07, 2016	9.857	9.876	9.784	9.790	487,057	-0.10(-0.99%)
Apr 06, 2016	9.857	9.894	9.790	9.888	828,953	+0.08(+0.81%)
Apr 05, 2016	9.821	9.845	9.778	9.808	834,229	-0.24(-2.38%)
Apr 04, 2016	10.07	10.12	10.00	10.05	1,534,815	-0.05(-0.49%)
Apr 01, 2016	10.64	10.72	9.882	10.10	2,505,406	-0.55(-5.18%)
Mar 31, 2016	10.73	10.76	10.65	10.65	369,492	-0.10(-0.97%)
Mar 30, 2016	10.79	10.85	10.75	10.75	450,616	-0.02(-0.17%)
Mar 29, 2016	10.62	10.81	10.61	10.77	420,064	+0.13(+1.27%)
Mar 28, 2016	10.60	10.65	10.53	10.64	260,140	+0.06(+0.58%)
Mar 24, 2016	10.51	10.57	10.57	10.57	254,797	-0.09(-0.80%)
Mar 23, 2016	10.78	10.78	10.66	10.66	368,833	-0.02(-0.17%)
Mar 22, 2016	10.59	10.73	10.58	10.68	358,892	-0.01(-0.06%)
Mar 21, 2016	10.65	10.71	10.61	10.68	627,429	-0.06(-0.51%)
Mar 18, 2016	10.82	10.86	10.67	10.74	851,312	-0.26(-2.34%)
Mar 17, 2016	10.98	11.02	10.92	11.00	1,928,972	-0.19(-1.70%)
Mar 16, 2016	11.02	11.19	10.98	11.19	448,237	+0.13(+1.22%)
Mar 15, 2016	11.12	11.13	11.02	11.05	562,884	-0.06(-0.55%)
Mar 14, 2016	11.19	11.21	11.08	11.11	585,999	-0.10(-0.88%)
Mar 11, 2016	11.16	11.22	11.13	11.21	1,262,204	+0.45(+4.21%)
Mar 10, 2016	10.97	11.07	10.67	10.76	1,480,632	+0.07(+0.63%)
Mar 09, 2016	10.72	10.77	10.68	10.69	576,814	+0.12(+1.16%)
Mar 08, 2016	10.51	10.67	10.49	10.57	517,385	-0.04(-0.35%)
Mar 07, 2016	10.49	10.65	10.48	10.60	479,477	-0.05(-0.46%)
Mar 04, 2016	10.78	10.78	10.64	10.65	315,485	-0.12(-1.08%)
Mar 03, 2016	10.59	10.77	10.57	10.77	563,513	+0.12(+1.09%)
Mar 02, 2016	10.65	10.67	10.57	10.65	468,966	-0.13(-1.25%)

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.