Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.30	12.42	12.23	12.32	3,923,321	+0.05(+0.43%)
May 27, 2016	12.14	12.27	12.27	12.27	2,318,125	+0.12(+0.98%)
May 26, 2016	12.16	12.22	12.07	12.15	3,523,763	+0.06(+0.49%)
May 25, 2016	11.95	12.22	11.88	12.09	4,657,935	+0.22(+1.88%)
May 24, 2016	11.75	11.90	11.70	11.87	3,354,626	+0.19(+1.63%)
May 23, 2016	11.72	11.79	11.60	11.68	2,573,827	-0.04(-0.34%)
May 20, 2016	11.71	11.80	11.65	11.72	2,176,061	+0.11(+0.96%)
May 19, 2016	11.71	11.78	11.51	11.61	2,240,986	-0.11(-0.95%)
May 18, 2016	11.87	12.01	11.68	11.72	2,993,597	-0.17(-1.43%)
May 17, 2016	11.81	12.02	11.81	11.89	3,479,965	+0.05(+0.39%)
May 16, 2016	11.73	11.93	11.73	11.84	2,619,862	+0.15(+1.29%)
May 13, 2016	11.88	11.94	11.67	11.69	3,013,417	-0.18(-1.54%)
May 12, 2016	12.07	12.12	11.84	11.88	3,277,964	-0.14(-1.14%)
May 11, 2016	12.14	12.20	12.01	12.01	2,107,665	-0.18(-1.45%)
May 10, 2016	11.99	12.20	11.97	12.19	2,368,727	+0.26(+2.14%)
May 09, 2016	12.00	12.03	11.89	11.94	2,888,434	-0.08(-0.65%)
May 06, 2016	12.05	12.12	11.92	12.01	2,960,742	-0.07(-0.54%)
May 05, 2016	12.29	12.39	12.07	12.08	3,705,062	-0.16(-1.34%)
May 04, 2016	12.33	12.48	12.11	12.24	5,493,242	-0.15(-1.22%)
May 03, 2016	13.04	13.22	12.28	12.39	7,538,219	-1.31(-9.56%)
May 02, 2016	13.80	13.85	13.66	13.70	3,723,656	-0.03(-0.19%)
Apr 29, 2016	13.93	13.97	13.64	13.73	2,081,305	-0.20(-1.46%)
Apr 28, 2016	13.95	14.13	13.89	13.93	1,451,469	-0.14(-0.98%)
Apr 27, 2016	13.93	14.08	13.85	14.07	1,972,323	+0.14(+1.03%)
Apr 26, 2016	13.93	13.95	13.81	13.93	2,432,261	+0.05(+0.38%)
Apr 25, 2016	14.05	14.05	13.82	13.87	1,072,156	-0.20(-1.40%)
Apr 22, 2016	13.95	14.13	13.88	14.07	2,471,717	+0.12(+0.89%)
Apr 21, 2016	14.16	14.16	13.94	13.95	1,698,355	-0.24(-1.66%)
Apr 20, 2016	14.17	14.25	14.12	14.18	2,030,261	+0.05(+0.32%)
Apr 19, 2016	14.24	14.28	14.08	14.14	1,813,939	-0.07(-0.51%)
Apr 18, 2016	14.03	14.23	13.97	14.21	1,203,041	+0.09(+0.65%)
Apr 15, 2016	14.10	14.17	14.00	14.12	1,127,385	+0.03(+0.23%)
Apr 14, 2016	14.18	14.21	14.06	14.08	1,316,676	-0.10(-0.74%)
Apr 13, 2016	13.89	14.20	13.89	14.19	2,042,938	+0.43(+3.14%)
Apr 12, 2016	13.76	13.91	13.71	13.76	3,080,259	-0.01(-0.10%)
Apr 11, 2016	13.87	14.04	13.76	13.77	2,256,467	-0.03(-0.24%)
Apr 08, 2016	13.83	13.97	13.76	13.80	1,064,895	+0.10(+0.77%)
Apr 07, 2016	13.83	13.83	13.61	13.70	1,525,526	-0.21(-1.51%)
Apr 06, 2016	13.82	13.91	13.66	13.91	1,602,563	+0.08(+0.57%)
Apr 05, 2016	13.85	13.95	13.81	13.83	2,868,355	-0.16(-1.17%)
Apr 04, 2016	14.07	14.11	13.93	13.99	1,911,843	-0.11(-0.79%)
Apr 01, 2016	13.96	14.12	13.86	14.10	1,824,860	+0.00(+0.00%)
Mar 31, 2016	13.91	14.14	13.91	14.10	2,500,871	+0.21(+1.51%)
Mar 30, 2016	13.93	14.07	13.84	13.89	1,817,388	+0.05(+0.33%)
Mar 29, 2016	13.63	13.88	13.55	13.85	1,610,678	+0.13(+0.96%)
Mar 28, 2016	13.70	13.78	13.63	13.72	1,139,185	+0.03(+0.24%)
Mar 24, 2016	13.49	13.68	13.68	13.68	1,758,289	+0.07(+0.48%)
Mar 23, 2016	13.86	13.85	13.23	13.62	3,188,847	-0.24(-1.75%)
Mar 22, 2016	13.80	13.93	13.69	13.86	1,623,031	-0.05(-0.38%)
Mar 21, 2016	13.88	13.96	13.81	13.91	1,694,777	-0.01(-0.05%)
Mar 18, 2016	13.84	13.98	13.74	13.92	4,809,591	+0.12(+0.85%)
Mar 17, 2016	13.42	13.85	13.38	13.80	2,366,462	+0.37(+2.73%)
Mar 16, 2016	13.16	13.47	13.13	13.44	1,832,956	+0.26(+1.94%)
Mar 15, 2016	13.13	13.19	12.96	13.18	1,891,306	-0.05(-0.40%)
Mar 14, 2016	13.28	13.37	13.13	13.23	2,393,985	-0.15(-1.13%)
Mar 11, 2016	13.33	13.42	13.21	13.38	2,440,823	+0.15(+1.14%)
Mar 10, 2016	13.11	13.30	13.00	13.23	4,447,927	+0.26(+1.97%)
Mar 09, 2016	12.84	13.00	12.84	12.98	1,901,606	+0.20(+1.54%)
Mar 08, 2016	13.05	13.06	12.71	12.78	3,140,919	-0.36(-2.74%)
Mar 07, 2016	12.72	13.15	12.67	13.14	2,911,184	+0.37(+2.87%)
Mar 04, 2016	12.60	12.92	12.55	12.77	3,556,338	+0.21(+1.67%)
Mar 03, 2016	12.30	12.58	12.28	12.56	2,300,253	+0.29(+2.35%)
Mar 02, 2016	12.15	12.28	12.11	12.28	1,906,613	+0.08(+0.64%)

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.