Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.12	13.13	12.93	13.09	8,981,741	-0.01(-0.10%)
May 27, 2016	12.97	13.11	13.11	13.11	3,552,459	+0.13(+1.04%)
May 26, 2016	13.07	13.10	12.96	12.97	3,701,858	-0.09(-0.67%)
May 25, 2016	13.25	13.25	13.01	13.06	3,089,279	+0.09(+0.73%)
May 24, 2016	12.90	13.00	12.88	12.96	3,677,750	+0.18(+1.42%)
May 23, 2016	12.95	12.99	12.78	12.78	5,352,487	-0.18(-1.35%)
May 20, 2016	12.80	13.02	12.78	12.96	5,469,613	+0.24(+1.91%)
May 19, 2016	12.75	12.83	12.62	12.72	3,840,859	-0.13(-1.00%)
May 18, 2016	12.81	12.94	12.72	12.84	4,275,935	+0.02(+0.16%)
May 17, 2016	12.89	12.98	12.78	12.82	4,457,963	-0.11(-0.88%)
May 16, 2016	12.91	13.06	12.86	12.94	5,513,445	+0.03(+0.21%)
May 13, 2016	12.94	13.05	12.84	12.91	6,184,119	-0.05(-0.36%)
May 12, 2016	12.96	13.01	12.82	12.96	6,374,980	+0.07(+0.52%)
May 11, 2016	13.01	13.05	12.86	12.89	4,707,552	-0.14(-1.09%)
May 10, 2016	12.88	13.05	12.88	13.03	5,118,656	+0.21(+1.63%)
May 09, 2016	12.78	12.90	12.74	12.82	4,952,023	+0.03(+0.26%)
May 06, 2016	12.67	12.82	12.61	12.79	6,473,257	+0.11(+0.85%)
May 05, 2016	12.84	12.96	12.66	12.68	10,110,230	-0.11(-0.89%)
May 04, 2016	13.28	13.44	12.70	12.80	13,273,853	-0.55(-4.14%)
May 03, 2016	13.44	13.49	13.26	13.35	9,178,161	-0.18(-1.34%)
May 02, 2016	13.54	13.58	13.45	13.53	8,008,380	+0.07(+0.50%)
Apr 29, 2016	13.50	13.51	13.33	13.46	5,299,000	-0.08(-0.60%)
Apr 28, 2016	13.74	13.77	13.50	13.54	5,068,439	-0.27(-1.95%)
Apr 27, 2016	13.63	13.85	13.58	13.81	5,167,383	+0.21(+1.53%)
Apr 26, 2016	13.51	13.62	13.48	13.60	4,055,358	+0.16(+1.20%)
Apr 25, 2016	13.43	13.43	13.32	13.44	6,293,387	-0.07(-0.50%)
Apr 22, 2016	13.48	13.63	13.47	13.51	8,905,764	+0.00(+0.00%)
Apr 21, 2016	13.59	13.71	13.48	13.51	5,402,171	-0.07(-0.54%)
Apr 20, 2016	13.50	13.66	13.50	13.58	6,029,730	+0.04(+0.30%)
Apr 19, 2016	13.54	13.63	13.48	13.54	5,837,458	+0.01(+0.05%)
Apr 18, 2016	13.46	13.55	13.37	13.54	3,694,834	+0.08(+0.60%)
Apr 15, 2016	13.40	13.48	13.36	13.46	7,790,623	+0.03(+0.20%)
Apr 14, 2016	13.51	13.52	13.35	13.43	7,350,888	-0.07(-0.55%)
Apr 13, 2016	13.42	13.54	13.35	13.50	7,581,292	+0.11(+0.86%)
Apr 12, 2016	13.31	13.40	13.23	13.39	8,175,395	+0.11(+0.86%)
Apr 11, 2016	13.27	13.41	13.23	13.27	7,291,257	+0.08(+0.61%)
Apr 08, 2016	13.19	13.29	13.12	13.19	6,133,836	+0.11(+0.82%)
Apr 07, 2016	13.13	13.20	12.90	13.09	8,006,351	-0.17(-1.32%)
Apr 06, 2016	13.03	13.27	12.98	13.26	7,058,632	+0.28(+2.12%)
Apr 05, 2016	12.89	13.12	12.88	12.98	8,020,185	-0.07(-0.52%)
Apr 04, 2016	13.13	13.18	13.01	13.05	4,321,415	-0.07(-0.51%)
Apr 01, 2016	12.89	13.13	12.86	13.12	5,160,559	+0.13(+1.04%)
Mar 31, 2016	13.01	13.14	12.97	12.98	7,042,192	-0.03(-0.21%)
Mar 30, 2016	12.93	13.06	12.88	13.01	6,613,391	+0.13(+0.99%)
Mar 29, 2016	12.64	12.92	12.64	12.88	4,771,871	+0.20(+1.54%)
Mar 28, 2016	12.72	12.83	12.67	12.69	4,648,477	+0.05(+0.37%)
Mar 24, 2016	12.57	12.64	12.64	12.64	6,308,056	-0.01(-0.11%)
Mar 23, 2016	12.72	12.77	12.59	12.65	5,557,009	-0.07(-0.53%)
Mar 22, 2016	12.75	12.86	12.70	12.72	8,342,515	-0.13(-1.05%)
Mar 21, 2016	12.84	13.00	12.73	12.86	4,895,699	-0.02(-0.16%)
Mar 18, 2016	12.81	12.96	12.74	12.88	12,960,940	+0.09(+0.68%)
Mar 17, 2016	12.57	12.85	12.55	12.79	6,339,186	+0.24(+1.88%)
Mar 16, 2016	12.41	12.60	12.39	12.55	5,654,378	+0.11(+0.92%)
Mar 15, 2016	12.66	12.68	12.40	12.44	6,268,385	-0.31(-2.43%)
Mar 14, 2016	12.73	12.79	12.66	12.75	4,153,752	-0.01(-0.05%)
Mar 11, 2016	12.64	12.78	12.60	12.76	5,340,241	+0.23(+1.87%)
Mar 10, 2016	12.86	12.96	12.41	12.52	11,871,079	-0.31(-2.39%)
Mar 09, 2016	12.73	12.94	12.72	12.83	7,977,242	+0.07(+0.58%)
Mar 08, 2016	12.96	12.98	12.74	12.76	9,769,238	-0.27(-2.10%)
Mar 07, 2016	12.75	13.09	12.75	13.03	7,427,716	+0.18(+1.40%)
Mar 04, 2016	12.72	12.93	12.72	12.85	9,115,202	+0.11(+0.84%)
Mar 03, 2016	12.46	12.78	12.42	12.74	8,752,549	+0.42(+3.41%)
Mar 02, 2016	12.36	12.41	12.20	12.32	6,692,564	-0.11(-0.86%)

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.