Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.61	12.66	12.29	12.32	17,799,206	-0.22(-1.76%)
May 27, 2016	12.37	12.55	12.55	12.55	3,057,203	+0.22(+1.80%)
May 26, 2016	12.53	12.57	11.98	12.32	4,319,030	-0.24(-1.90%)
May 25, 2016	12.57	12.67	12.51	12.56	3,479,202	+0.11(+0.89%)
May 24, 2016	12.67	12.67	12.26	12.45	3,978,227	+0.32(+2.60%)
May 23, 2016	12.15	12.29	12.02	12.14	2,323,129	-0.04(-0.35%)
May 20, 2016	12.15	12.32	12.15	12.18	1,975,348	+0.06(+0.49%)
May 19, 2016	12.10	12.35	11.98	12.12	2,168,876	-0.03(-0.28%)
May 18, 2016	12.40	12.50	12.10	12.15	2,831,112	-0.36(-2.86%)
May 17, 2016	12.54	12.78	12.44	12.51	2,770,319	-0.12(-0.94%)
May 16, 2016	12.53	12.78	12.44	12.63	3,742,337	+0.18(+1.44%)
May 13, 2016	12.38	12.72	12.33	12.45	4,985,430	+0.04(+0.36%)
May 12, 2016	12.56	12.80	12.28	12.41	2,668,791	-0.04(-0.34%)
May 11, 2016	12.76	12.92	12.44	12.45	2,394,498	-0.45(-3.49%)
May 10, 2016	12.33	12.94	12.31	12.90	4,857,848	+0.64(+5.20%)
May 09, 2016	12.62	12.76	12.18	12.26	3,228,951	-0.40(-3.16%)
May 06, 2016	12.43	12.68	12.33	12.66	3,370,730	+0.09(+0.68%)
May 05, 2016	12.86	13.08	12.38	12.58	4,190,933	-0.28(-2.18%)
May 04, 2016	12.56	13.31	12.51	12.86	5,367,893	-0.11(-0.85%)
May 03, 2016	12.88	13.02	12.44	12.97	3,379,235	-0.09(-0.72%)
May 02, 2016	12.86	13.28	12.85	13.06	2,787,801	+0.48(+3.78%)
Apr 29, 2016	12.77	12.91	12.40	12.59	4,896,189	-0.40(-3.08%)
Apr 28, 2016	12.76	13.26	12.76	12.99	2,727,577	+0.06(+0.46%)
Apr 27, 2016	12.67	13.01	12.63	12.93	3,590,401	+0.14(+1.13%)
Apr 26, 2016	12.57	12.80	12.49	12.78	2,964,182	+0.31(+2.45%)
Apr 25, 2016	13.11	13.16	12.41	12.48	5,002,431	-0.69(-5.23%)
Apr 22, 2016	13.21	13.63	13.00	13.17	3,583,396	-0.04(-0.32%)
Apr 21, 2016	13.73	13.74	13.04	13.21	7,176,935	-1.02(-7.17%)
Apr 20, 2016	13.95	14.30	13.92	14.23	2,330,709	+0.03(+0.24%)
Apr 19, 2016	14.04	14.32	13.96	14.19	2,633,171	+0.25(+1.77%)
Apr 18, 2016	14.00	14.15	13.88	13.95	1,736,987	-0.17(-1.20%)
Apr 15, 2016	14.17	14.25	13.90	14.12	1,992,830	-0.06(-0.42%)
Apr 14, 2016	14.36	14.56	14.08	14.18	2,896,005	-0.27(-1.88%)
Apr 13, 2016	13.61	14.53	13.57	14.45	5,736,150	+0.92(+6.79%)
Apr 12, 2016	13.29	13.68	13.24	13.53	2,901,970	+0.30(+2.25%)
Apr 11, 2016	13.44	13.72	13.22	13.23	2,136,244	-0.10(-0.76%)
Apr 08, 2016	13.72	13.90	13.33	13.34	2,901,566	-0.16(-1.20%)
Apr 07, 2016	13.44	14.02	13.44	13.50	5,125,155	+0.24(+1.80%)
Apr 06, 2016	13.33	13.43	13.01	13.26	2,910,915	-0.03(-0.19%)
Apr 05, 2016	13.34	13.54	13.20	13.28	3,162,818	-0.27(-2.01%)
Apr 04, 2016	13.62	13.78	13.53	13.56	2,757,546	-0.33(-2.39%)
Apr 01, 2016	13.79	14.02	13.54	13.89	3,081,825	-0.15(-1.09%)
Mar 31, 2016	14.33	14.45	14.04	14.04	3,630,830	-0.37(-2.60%)
Mar 30, 2016	14.49	14.62	14.30	14.42	2,559,053	+0.22(+1.56%)
Mar 29, 2016	14.07	14.60	13.84	14.19	4,525,764	+0.27(+1.95%)
Mar 28, 2016	14.12	14.19	13.78	13.92	2,323,068	-0.19(-1.33%)
Mar 24, 2016	13.85	14.11	14.11	14.11	2,286,355	+0.05(+0.36%)
Mar 23, 2016	14.44	14.44	14.02	14.06	2,071,873	-0.27(-1.90%)
Mar 22, 2016	14.41	14.59	14.26	14.33	2,454,846	-0.20(-1.35%)
Mar 21, 2016	14.60	14.83	14.42	14.53	2,388,977	-0.16(-1.10%)
Mar 18, 2016	14.46	15.31	14.42	14.69	6,221,494	+0.61(+4.35%)
Mar 17, 2016	13.81	14.20	13.61	14.08	3,165,207	+0.47(+3.44%)
Mar 16, 2016	13.15	13.66	13.11	13.61	2,134,524	+0.44(+3.36%)
Mar 15, 2016	13.35	13.57	12.93	13.17	2,094,692	-0.29(-2.15%)
Mar 14, 2016	13.31	13.62	13.16	13.45	2,924,470	+0.22(+1.67%)
Mar 11, 2016	13.04	13.38	12.93	13.23	2,438,302	+0.41(+3.18%)
Mar 10, 2016	13.28	13.29	12.59	12.83	2,478,285	-0.09(-0.66%)
Mar 09, 2016	12.72	13.10	12.60	12.91	2,140,593	+0.43(+3.48%)
Mar 08, 2016	13.04	13.16	12.47	12.48	3,483,603	-0.73(-5.54%)
Mar 07, 2016	13.35	13.50	13.03	13.21	4,593,052	-0.48(-3.54%)
Mar 04, 2016	14.12	14.14	13.59	13.69	2,936,841	-0.45(-3.19%)
Mar 03, 2016	13.80	14.20	13.74	14.14	3,173,053	+0.24(+1.71%)
Mar 02, 2016	14.33	14.34	13.62	13.91	5,227,516	-0.29(-2.04%)

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.