Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.58	11.83	11.57	11.72	24,869,694	+0.15(+1.29%)
May 27, 2016	11.52	11.57	11.57	11.57	20,102,184	-0.05(-0.39%)
May 26, 2016	11.68	11.71	11.42	11.61	26,673,078	+0.05(+0.45%)
May 25, 2016	11.34	11.63	11.32	11.56	19,509,084	+0.34(+3.00%)
May 24, 2016	11.34	11.38	11.10	11.23	17,649,734	-0.07(-0.63%)
May 23, 2016	11.36	11.49	11.28	11.30	17,070,302	-0.21(-1.80%)
May 20, 2016	11.28	11.56	11.23	11.50	23,805,296	+0.32(+2.84%)
May 19, 2016	10.97	11.26	10.90	11.19	20,178,020	+0.14(+1.29%)
May 18, 2016	11.44	11.48	10.96	11.04	27,299,880	-0.41(-3.57%)
May 17, 2016	11.19	11.64	11.11	11.45	35,622,912	+0.29(+2.61%)
May 16, 2016	11.24	11.33	11.08	11.16	23,844,978	+0.06(+0.53%)
May 13, 2016	10.98	11.26	10.97	11.10	17,001,950	+0.06(+0.59%)
May 12, 2016	11.18	11.24	10.96	11.04	19,591,342	-0.02(-0.18%)
May 11, 2016	11.10	11.20	10.91	11.06	22,554,190	-0.08(-0.70%)
May 10, 2016	11.08	11.27	11.02	11.13	20,754,866	+0.11(+1.00%)
May 09, 2016	10.92	11.05	10.78	11.02	26,954,014	+0.10(+0.95%)
May 06, 2016	11.01	11.24	10.91	10.92	26,251,180	-0.19(-1.69%)
May 05, 2016	11.28	11.47	11.04	11.11	21,838,248	-0.01(-0.06%)
May 04, 2016	11.18	11.32	10.92	11.12	23,225,980	-0.07(-0.64%)
May 03, 2016	11.20	11.28	10.99	11.19	23,396,758	-0.21(-1.88%)
May 02, 2016	11.49	11.51	11.21	11.40	19,970,766	-0.11(-0.96%)
Apr 29, 2016	11.50	11.69	11.30	11.51	22,676,226	+0.06(+0.57%)
Apr 28, 2016	11.73	11.73	11.39	11.45	26,963,810	-0.33(-2.78%)
Apr 27, 2016	11.63	12.02	11.57	11.77	32,360,806	+0.25(+2.18%)
Apr 26, 2016	11.41	11.58	11.29	11.52	24,813,770	+0.26(+2.34%)
Apr 25, 2016	11.65	11.66	11.20	11.26	39,668,568	-0.41(-3.48%)
Apr 22, 2016	11.77	11.85	11.63	11.66	28,797,142	-0.03(-0.22%)
Apr 21, 2016	12.20	12.26	11.65	11.69	41,052,768	-0.54(-4.42%)
Apr 20, 2016	12.24	12.44	12.02	12.23	41,744,072	-0.10(-0.84%)
Apr 19, 2016	12.01	12.49	11.94	12.33	40,441,404	+0.42(+3.57%)
Apr 18, 2016	11.34	11.95	11.26	11.91	24,016,732	+0.22(+1.87%)
Apr 15, 2016	11.77	11.91	11.63	11.69	21,891,276	-0.22(-1.84%)
Apr 14, 2016	12.07	12.07	11.84	11.91	20,407,918	-0.04(-0.32%)
Apr 13, 2016	12.15	12.15	11.86	11.95	22,870,982	-0.13(-1.07%)
Apr 12, 2016	11.52	12.16	11.45	12.08	37,098,036	+0.62(+5.45%)
Apr 11, 2016	11.60	11.67	11.45	11.45	17,710,592	-0.10(-0.84%)
Apr 08, 2016	11.54	11.66	11.43	11.55	20,403,808	+0.26(+2.34%)
Apr 07, 2016	11.26	11.46	11.23	11.28	21,154,922	-0.05(-0.40%)
Apr 06, 2016	11.07	11.41	11.01	11.33	26,721,974	+0.38(+3.47%)
Apr 05, 2016	11.03	11.14	10.84	10.95	27,167,878	-0.12(-1.05%)
Apr 04, 2016	11.15	11.32	11.00	11.07	23,553,590	-0.08(-0.69%)
Apr 01, 2016	11.21	11.27	10.98	11.14	29,565,624	-0.35(-3.08%)
Mar 31, 2016	11.43	11.57	11.27	11.50	31,191,132	+0.00(+0.00%)
Mar 30, 2016	11.55	11.70	11.48	11.50	36,209,736	+0.14(+1.19%)
Mar 29, 2016	11.28	11.44	11.07	11.36	30,397,150	-0.10(-0.90%)
Mar 28, 2016	11.66	11.67	11.32	11.46	17,709,856	-0.18(-1.55%)
Mar 24, 2016	11.17	11.64	11.64	11.64	34,556,668	+0.22(+1.91%)
Mar 23, 2016	11.89	11.99	11.40	11.43	33,913,932	-0.48(-4.05%)
Mar 22, 2016	11.72	12.01	11.72	11.91	25,892,170	+0.09(+0.76%)
Mar 21, 2016	12.04	12.08	11.71	11.82	21,749,626	-0.24(-1.98%)
Mar 18, 2016	12.36	12.36	11.94	12.06	46,502,056	-0.07(-0.58%)
Mar 17, 2016	12.26	12.30	12.09	12.13	28,288,312	-0.03(-0.26%)
Mar 16, 2016	11.73	12.24	11.72	12.16	38,031,364	+0.53(+4.54%)
Mar 15, 2016	11.93	11.95	11.37	11.63	27,252,224	-0.43(-3.58%)
Mar 14, 2016	11.83	12.13	11.71	12.06	29,742,344	+0.08(+0.64%)
Mar 11, 2016	11.62	12.24	11.62	11.99	43,885,832	+0.59(+5.14%)
Mar 10, 2016	11.65	11.65	11.17	11.40	45,425,344	-0.18(-1.56%)
Mar 09, 2016	11.64	11.92	11.51	11.58	30,104,656	+0.12(+1.07%)
Mar 08, 2016	11.99	12.03	11.46	11.46	35,684,088	-0.64(-5.27%)
Mar 07, 2016	11.96	12.18	11.91	12.10	41,531,588	+0.17(+1.46%)
Mar 04, 2016	12.28	12.34	11.63	11.92	50,768,468	-0.24(-2.01%)
Mar 03, 2016	11.96	12.23	11.81	12.17	46,696,280	+0.18(+1.50%)
Mar 02, 2016	11.62	12.04	11.47	11.99	40,249,812	+0.33(+2.82%)

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.