Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.22	10.26	10.20	10.24	203,494	+0.06(+0.55%)
May 27, 2016	10.20	10.18	10.18	10.18	247,515	-0.04(-0.40%)
May 26, 2016	10.13	10.22	10.11	10.22	285,889	+0.11(+1.10%)
May 25, 2016	10.13	10.13	10.07	10.11	300,748	+0.03(+0.25%)
May 24, 2016	10.02	10.11	10.00	10.09	341,117	+0.10(+1.02%)
May 23, 2016	10.02	10.07	9.986	9.986	189,420	-0.01(-0.05%)
May 20, 2016	10.01	10.02	9.941	9.992	282,098	-0.01(-0.10%)
May 19, 2016	9.961	10.01	9.921	10.00	335,452	+0.01(+0.05%)
May 18, 2016	10.09	10.10	9.961	9.997	347,707	-0.10(-0.96%)
May 17, 2016	10.14	10.16	10.06	10.09	374,922	-0.05(-0.45%)
May 16, 2016	10.18	10.23	10.14	10.14	291,230	-0.05(-0.50%)
May 13, 2016	10.23	10.24	10.17	10.19	153,201	-0.04(-0.40%)
May 12, 2016	10.30	10.30	10.22	10.23	202,964	-0.01(-0.10%)
May 11, 2016	10.25	10.28	10.21	10.24	304,157	-0.03(-0.30%)
May 10, 2016	10.21	10.32	10.21	10.27	290,359	+0.06(+0.60%)
May 09, 2016	10.35	10.35	10.19	10.21	383,701	-0.15(-1.42%)
May 06, 2016	10.20	10.36	10.11	10.36	556,310	+0.13(+1.24%)
May 05, 2016	10.24	10.26	10.15	10.23	260,892	+0.03(+0.25%)
May 04, 2016	10.07	10.20	10.07	10.20	310,870	+0.06(+0.55%)
May 03, 2016	10.21	10.29	10.12	10.15	477,393	-0.15(-1.48%)
May 02, 2016	10.28	10.32	10.23	10.30	302,823	+0.05(+0.49%)
Apr 29, 2016	10.22	10.32	10.20	10.25	346,755	+0.03(+0.25%)
Apr 28, 2016	10.17	10.28	10.15	10.22	250,599	+0.03(+0.30%)
Apr 27, 2016	10.08	10.22	10.08	10.19	304,605	+0.08(+0.80%)
Apr 26, 2016	10.08	10.11	10.04	10.11	434,251	+0.04(+0.35%)
Apr 25, 2016	10.10	10.13	10.03	10.08	507,498	+0.04(+0.35%)
Apr 22, 2016	10.01	10.09	10.01	10.04	255,378	+0.03(+0.25%)
Apr 21, 2016	10.10	10.10	9.977	10.02	316,642	-0.10(-1.00%)
Apr 20, 2016	10.18	10.20	10.10	10.12	257,902	-0.06(-0.55%)
Apr 19, 2016	10.14	10.19	10.14	10.17	197,706	+0.05(+0.45%)
Apr 18, 2016	10.09	10.19	10.06	10.13	305,708	+0.04(+0.35%)
Apr 15, 2016	9.961	10.11	9.961	10.09	239,338	+0.08(+0.76%)
Apr 14, 2016	10.10	10.15	9.981	10.02	229,351	-0.10(-1.00%)
Apr 13, 2016	10.12	10.12	10.07	10.12	237,587	+0.03(+0.30%)
Apr 12, 2016	9.910	10.11	9.910	10.09	261,236	+0.17(+1.74%)
Apr 11, 2016	9.844	9.969	9.844	9.915	280,342	+0.09(+0.88%)
Apr 08, 2016	9.834	9.920	9.824	9.829	258,736	+0.08(+0.78%)
Apr 07, 2016	9.682	9.789	9.657	9.753	329,281	+0.01(+0.05%)
Apr 06, 2016	9.733	9.799	9.692	9.748	290,828	-0.01(-0.05%)
Apr 05, 2016	9.829	9.870	9.738	9.753	226,965	-0.17(-1.69%)
Apr 04, 2016	10.13	10.13	9.900	9.921	312,340	-0.19(-1.91%)
Apr 01, 2016	9.992	10.13	9.926	10.11	424,579	+0.06(+0.60%)
Mar 31, 2016	9.931	10.17	9.900	10.05	685,487	+0.10(+0.97%)
Mar 30, 2016	10.06	10.07	9.921	9.956	622,930	-0.03(-0.30%)
Mar 29, 2016	9.834	9.997	9.824	9.986	234,410	+0.11(+1.08%)
Mar 28, 2016	9.905	9.941	9.833	9.880	255,734	-0.01(-0.10%)
Mar 24, 2016	9.875	9.890	9.890	9.890	260,127	-0.01(-0.05%)
Mar 23, 2016	9.855	9.895	9.809	9.895	352,181	+0.03(+0.31%)
Mar 22, 2016	9.829	9.890	9.804	9.865	200,818	+0.01(+0.10%)
Mar 21, 2016	9.926	9.926	9.842	9.855	251,413	-0.07(-0.66%)
Mar 18, 2016	9.956	9.981	9.900	9.921	247,140	+0.00(+0.00%)
Mar 17, 2016	9.766	9.965	9.747	9.921	562,836	+0.15(+1.53%)
Mar 16, 2016	9.602	9.771	9.587	9.771	262,708	+0.15(+1.55%)
Mar 15, 2016	9.587	9.632	9.548	9.622	221,920	+0.01(+0.16%)
Mar 14, 2016	9.592	9.637	9.478	9.607	319,269	-0.01(-0.10%)
Mar 11, 2016	9.473	9.622	9.447	9.617	384,113	+0.24(+2.55%)
Mar 10, 2016	9.438	9.498	9.354	9.379	209,190	-0.01(-0.16%)
Mar 09, 2016	9.369	9.441	9.368	9.393	316,963	+0.06(+0.69%)
Mar 08, 2016	9.334	9.369	9.294	9.329	288,785	-0.07(-0.74%)
Mar 07, 2016	9.269	9.403	9.254	9.398	380,389	+0.11(+1.23%)
Mar 04, 2016	9.170	9.339	9.155	9.284	315,983	+0.11(+1.25%)
Mar 03, 2016	9.130	9.175	9.090	9.170	407,344	+0.03(+0.38%)
Mar 02, 2016	9.100	9.145	9.025	9.135	291,610	+0.02(+0.27%)

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.