Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.62	12.79	12.57	12.73	2,559,555	+0.14(+1.09%)
May 27, 2016	12.41	12.59	12.59	12.59	2,090,060	+0.14(+1.10%)
May 26, 2016	12.38	12.56	12.30	12.46	2,376,655	+0.08(+0.66%)
May 25, 2016	12.55	12.66	12.29	12.37	2,263,242	-0.12(-0.95%)
May 24, 2016	11.84	12.62	11.74	12.49	6,289,808	+0.87(+7.46%)
May 23, 2016	11.76	11.85	11.62	11.63	2,282,757	-0.17(-1.47%)
May 20, 2016	11.62	11.82	11.57	11.80	2,421,237	+0.24(+2.05%)
May 19, 2016	11.48	11.59	11.31	11.56	2,905,373	+0.01(+0.08%)
May 18, 2016	11.55	11.82	11.42	11.55	2,981,391	-0.10(-0.86%)
May 17, 2016	11.61	11.91	11.57	11.65	3,344,897	+0.05(+0.47%)
May 16, 2016	11.54	11.68	11.51	11.60	3,319,761	+0.08(+0.71%)
May 13, 2016	11.71	11.83	11.46	11.52	2,874,978	-0.19(-1.64%)
May 12, 2016	11.79	11.85	11.58	11.71	1,731,017	-0.04(-0.31%)
May 11, 2016	11.92	12.00	11.72	11.74	2,199,512	-0.25(-2.06%)
May 10, 2016	11.98	12.05	11.86	11.99	1,962,138	+0.05(+0.46%)
May 09, 2016	11.77	12.01	11.77	11.94	3,707,156	+0.12(+1.00%)
May 06, 2016	11.80	12.01	11.63	11.82	2,936,025	-0.04(-0.31%)
May 05, 2016	12.05	12.13	11.80	11.85	2,089,462	-0.15(-1.22%)
May 04, 2016	12.00	12.11	11.74	12.00	3,553,831	-0.23(-1.87%)
May 03, 2016	12.49	12.55	12.18	12.23	2,099,140	-0.35(-2.79%)
May 02, 2016	12.43	12.61	12.32	12.58	2,386,499	+0.21(+1.70%)
Apr 29, 2016	12.47	12.60	12.22	12.37	2,779,104	-0.06(-0.51%)
Apr 28, 2016	13.10	13.11	12.43	12.43	4,617,122	-0.79(-6.00%)
Apr 27, 2016	13.06	13.25	12.97	13.23	2,043,298	+0.23(+1.75%)
Apr 26, 2016	12.95	13.10	12.81	13.00	3,042,043	+0.11(+0.85%)
Apr 25, 2016	13.10	13.14	12.80	12.89	3,158,668	-0.24(-1.81%)
Apr 22, 2016	13.27	13.44	13.10	13.13	2,684,901	-0.19(-1.44%)
Apr 21, 2016	13.54	13.60	13.27	13.32	2,278,219	-0.15(-1.08%)
Apr 20, 2016	13.27	13.59	13.21	13.46	3,907,752	+0.17(+1.30%)
Apr 19, 2016	13.21	13.54	13.13	13.29	2,746,314	-0.05(-0.41%)
Apr 18, 2016	13.17	13.40	13.13	13.35	2,365,761	-0.06(-0.48%)
Apr 15, 2016	13.31	13.44	13.21	13.41	2,283,446	+0.05(+0.41%)
Apr 14, 2016	13.40	13.59	13.32	13.36	1,829,696	-0.08(-0.61%)
Apr 13, 2016	13.14	13.53	13.12	13.44	3,699,701	+0.37(+2.86%)
Apr 12, 2016	13.11	13.17	13.04	13.06	3,368,847	-0.03(-0.21%)
Apr 11, 2016	13.35	13.49	13.08	13.09	3,749,397	-0.12(-0.90%)
Apr 08, 2016	13.38	13.52	13.17	13.21	3,513,042	+0.04(+0.28%)
Apr 07, 2016	13.15	13.51	13.06	13.17	7,472,563	+0.22(+1.69%)
Apr 06, 2016	12.76	13.12	12.74	12.95	4,027,037	+0.22(+1.72%)
Apr 05, 2016	12.46	12.92	12.33	12.74	4,071,445	+0.15(+1.16%)
Apr 04, 2016	12.86	12.91	12.45	12.59	3,778,086	-0.26(-2.06%)
Apr 01, 2016	12.88	12.91	12.70	12.85	3,261,808	-0.16(-1.26%)
Mar 31, 2016	12.40	13.14	12.40	13.02	7,485,944	+0.59(+4.77%)
Mar 30, 2016	12.67	12.67	12.35	12.43	4,512,427	-0.17(-1.37%)
Mar 29, 2016	12.60	12.72	12.22	12.60	6,679,054	+0.02(+0.14%)
Mar 28, 2016	12.74	12.75	12.43	12.58	4,461,199	-0.12(-0.93%)
Mar 24, 2016	12.62	12.70	12.70	12.70	10,595,528	+0.76(+6.34%)
Mar 23, 2016	12.41	12.42	11.91	11.94	5,677,204	-0.47(-3.82%)
Mar 22, 2016	12.35	12.53	12.30	12.42	2,304,826	+0.03(+0.22%)
Mar 21, 2016	12.53	12.64	12.21	12.39	3,908,197	-0.12(-0.95%)
Mar 18, 2016	12.37	12.66	12.37	12.51	5,525,551	+0.16(+1.33%)
Mar 17, 2016	12.16	12.41	12.03	12.34	3,369,139	+0.12(+0.97%)
Mar 16, 2016	11.90	12.25	11.84	12.22	3,258,646	+0.24(+1.98%)
Mar 15, 2016	12.02	12.04	11.85	11.99	2,383,175	-0.13(-1.05%)
Mar 14, 2016	12.26	12.32	11.99	12.12	2,818,355	-0.16(-1.26%)
Mar 11, 2016	12.08	12.32	11.98	12.27	4,550,411	+0.29(+2.44%)
Mar 10, 2016	12.18	12.27	11.81	11.98	3,787,904	-0.13(-1.05%)
Mar 09, 2016	11.92	12.19	11.79	12.11	2,526,316	+0.26(+2.15%)
Mar 08, 2016	12.11	12.18	11.60	11.85	4,377,879	-0.44(-3.56%)
Mar 07, 2016	12.02	12.53	11.93	12.29	4,587,826	+0.22(+1.81%)
Mar 04, 2016	12.22	12.23	11.88	12.07	4,599,053	-0.10(-0.82%)
Mar 03, 2016	11.90	12.20	11.85	12.17	4,522,222	+0.26(+2.14%)
Mar 02, 2016	11.45	11.94	11.45	11.91	4,740,981	+0.42(+3.65%)

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.