Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.62	10.68	10.41	10.64	1,536,802	+0.27(+2.61%)
May 27, 2016	10.28	10.37	10.37	10.37	427,788	+0.08(+0.82%)
May 26, 2016	10.29	10.33	10.17	10.29	461,671	+0.03(+0.27%)
May 25, 2016	10.08	10.38	10.04	10.26	913,153	+0.20(+1.95%)
May 24, 2016	10.01	10.26	9.961	10.06	1,003,163	+0.07(+0.66%)
May 23, 2016	9.568	10.03	9.530	9.998	536,059	+0.43(+4.50%)
May 20, 2016	9.493	9.746	9.493	9.568	625,033	+0.07(+0.79%)
May 19, 2016	9.559	9.624	9.409	9.493	490,506	-0.24(-2.50%)
May 18, 2016	9.764	9.764	9.559	9.736	372,635	+0.04(+0.39%)
May 17, 2016	10.28	10.28	9.666	9.699	277,617	-0.22(-2.26%)
May 16, 2016	9.942	10.03	9.820	9.923	422,080	+0.02(+0.19%)
May 13, 2016	10.37	10.52	9.895	9.905	494,513	-0.47(-4.51%)
May 12, 2016	10.38	10.52	10.33	10.37	542,890	-0.01(-0.09%)
May 11, 2016	10.06	10.41	10.06	10.38	506,379	+0.27(+2.68%)
May 10, 2016	9.970	10.16	9.914	10.11	421,227	+0.20(+1.98%)
May 09, 2016	9.923	10.05	9.886	9.914	410,026	-0.01(-0.09%)
May 06, 2016	9.792	9.951	9.661	9.923	324,730	+0.10(+1.05%)
May 05, 2016	9.661	9.923	9.605	9.820	501,210	+0.17(+1.74%)
May 04, 2016	9.615	9.727	9.540	9.652	348,380	+0.05(+0.49%)
May 03, 2016	9.755	9.867	9.559	9.605	1,178,935	-0.14(-1.44%)
May 02, 2016	9.970	10.03	9.605	9.746	847,167	-0.22(-2.25%)
Apr 29, 2016	10.23	10.23	9.914	9.970	578,054	-0.26(-2.56%)
Apr 28, 2016	10.18	10.33	10.15	10.23	821,134	+0.04(+0.37%)
Apr 27, 2016	10.24	10.37	10.17	10.19	596,658	-0.03(-0.27%)
Apr 26, 2016	10.30	10.38	10.16	10.22	2,507,218	-0.07(-0.64%)
Apr 25, 2016	10.54	10.57	10.25	10.29	895,415	-0.24(-2.31%)
Apr 22, 2016	10.37	10.57	10.33	10.53	701,963	+0.10(+0.99%)
Apr 21, 2016	10.70	10.71	10.42	10.43	488,514	-0.21(-1.94%)
Apr 20, 2016	10.78	10.90	10.62	10.63	550,113	-0.21(-1.90%)
Apr 19, 2016	10.62	10.94	10.62	10.84	1,262,441	+0.29(+2.75%)
Apr 18, 2016	10.46	10.58	10.31	10.55	640,339	+0.05(+0.44%)
Apr 15, 2016	10.48	10.66	10.36	10.50	433,798	+0.00(+0.00%)
Apr 14, 2016	10.43	10.54	10.30	10.50	646,564	+0.08(+0.81%)
Apr 13, 2016	10.48	10.50	10.34	10.42	956,606	-0.01(-0.09%)
Apr 12, 2016	10.16	10.48	10.14	10.43	720,422	+0.23(+2.29%)
Apr 11, 2016	10.36	10.57	10.19	10.19	451,321	-0.12(-1.18%)
Apr 08, 2016	10.14	10.33	10.10	10.32	587,715	+0.19(+1.85%)
Apr 07, 2016	10.26	10.41	10.09	10.13	699,475	-0.16(-1.55%)
Apr 06, 2016	10.40	10.49	10.26	10.29	598,066	-0.11(-1.08%)
Apr 05, 2016	10.48	10.55	10.20	10.40	1,059,689	-0.14(-1.33%)
Apr 04, 2016	10.75	10.76	10.50	10.54	520,469	-0.17(-1.57%)
Apr 01, 2016	10.83	10.86	10.60	10.71	275,049	-0.09(-0.87%)
Mar 31, 2016	10.93	10.98	10.77	10.80	745,163	-0.13(-1.20%)
Mar 30, 2016	10.86	10.95	10.73	10.93	902,452	+0.09(+0.86%)
Mar 29, 2016	10.81	10.94	10.80	10.84	948,304	+0.03(+0.26%)
Mar 28, 2016	10.87	10.91	10.77	10.81	449,211	-0.05(-0.43%)
Mar 24, 2016	10.80	10.86	10.86	10.86	1,011,465	+0.01(+0.09%)
Mar 23, 2016	10.62	10.93	10.57	10.85	1,100,599	+0.20(+1.84%)
Mar 22, 2016	10.87	10.93	10.57	10.65	4,133,487	-1.10(-9.39%)
Mar 21, 2016	11.56	11.86	11.56	11.76	447,741	+0.14(+1.21%)
Mar 18, 2016	12.02	12.39	11.53	11.62	892,087	-0.41(-3.42%)
Mar 17, 2016	12.12	12.13	11.70	12.03	380,512	+0.03(+0.23%)
Mar 16, 2016	11.83	12.05	11.77	12.00	163,004	+0.10(+0.86%)
Mar 15, 2016	12.02	12.06	11.81	11.90	334,628	-0.18(-1.47%)
Mar 14, 2016	12.20	12.24	12.02	12.07	393,808	-0.16(-1.30%)
Mar 11, 2016	12.14	12.41	12.10	12.23	392,237	+0.20(+1.63%)
Mar 10, 2016	12.10	12.21	12.00	12.04	529,654	-0.02(-0.16%)
Mar 09, 2016	12.26	12.26	11.92	12.06	368,468	-0.23(-1.90%)
Mar 08, 2016	12.35	12.35	12.20	12.29	260,397	-0.05(-0.38%)
Mar 07, 2016	12.09	12.36	12.09	12.34	294,993	+0.17(+1.38%)
Mar 04, 2016	12.25	12.38	12.09	12.17	478,821	-0.07(-0.54%)
Mar 03, 2016	12.36	12.44	12.20	12.23	387,756	-0.13(-1.06%)
Mar 02, 2016	12.24	12.43	12.14	12.36	414,893	+0.12(+0.99%)

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.