Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.74	11.99	11.73	11.88	24,530,066	+0.15(+1.29%)
May 27, 2016	11.68	11.73	11.73	11.73	19,827,662	-0.05(-0.39%)
May 26, 2016	11.84	11.87	11.58	11.78	26,308,822	+0.05(+0.45%)
May 25, 2016	11.49	11.79	11.48	11.72	19,242,662	+0.34(+3.00%)
May 24, 2016	11.50	11.54	11.25	11.38	17,408,704	-0.07(-0.63%)
May 23, 2016	11.52	11.65	11.44	11.45	16,837,186	-0.21(-1.80%)
May 20, 2016	11.44	11.72	11.38	11.66	23,480,204	+0.32(+2.84%)
May 19, 2016	11.12	11.41	11.05	11.34	19,902,462	+0.14(+1.29%)
May 18, 2016	11.60	11.64	11.11	11.20	26,927,064	-0.41(-3.57%)
May 17, 2016	11.35	11.80	11.26	11.61	35,136,436	+0.30(+2.61%)
May 16, 2016	11.39	11.49	11.23	11.32	23,519,342	+0.06(+0.53%)
May 13, 2016	11.13	11.41	11.12	11.26	16,769,767	+0.07(+0.59%)
May 12, 2016	11.34	11.39	11.11	11.19	19,323,798	-0.02(-0.18%)
May 11, 2016	11.25	11.35	11.07	11.21	22,246,182	-0.08(-0.70%)
May 10, 2016	11.23	11.43	11.17	11.29	20,471,432	+0.11(+1.00%)
May 09, 2016	11.07	11.20	10.93	11.18	26,585,920	+0.11(+0.95%)
May 06, 2016	11.16	11.40	11.06	11.07	25,892,686	-0.19(-1.69%)
May 05, 2016	11.43	11.62	11.19	11.26	21,540,018	-0.01(-0.06%)
May 04, 2016	11.34	11.48	11.07	11.27	22,908,798	-0.07(-0.64%)
May 03, 2016	11.35	11.43	11.14	11.34	23,077,244	-0.22(-1.88%)
May 02, 2016	11.65	11.67	11.37	11.56	19,698,038	-0.11(-0.96%)
Apr 29, 2016	11.66	11.85	11.45	11.67	22,366,552	+0.07(+0.57%)
Apr 28, 2016	11.89	11.89	11.55	11.60	26,595,584	-0.33(-2.78%)
Apr 27, 2016	11.79	12.19	11.73	11.94	31,918,880	+0.25(+2.18%)
Apr 26, 2016	11.57	11.74	11.45	11.68	24,474,908	+0.27(+2.34%)
Apr 25, 2016	11.81	11.82	11.36	11.41	39,126,844	-0.41(-3.48%)
Apr 22, 2016	11.93	12.01	11.79	11.83	28,403,882	-0.03(-0.22%)
Apr 21, 2016	12.37	12.43	11.81	11.85	40,492,144	-0.55(-4.42%)
Apr 20, 2016	12.41	12.62	12.18	12.40	41,174,008	-0.10(-0.83%)
Apr 19, 2016	12.18	12.66	12.11	12.50	39,889,128	+0.43(+3.57%)
Apr 18, 2016	11.50	12.12	11.42	12.07	23,688,754	+0.22(+1.87%)
Apr 15, 2016	11.94	12.07	11.79	11.85	21,592,324	-0.22(-1.84%)
Apr 14, 2016	12.24	12.24	12.00	12.07	20,129,222	-0.04(-0.32%)
Apr 13, 2016	12.31	12.31	12.03	12.11	22,558,652	-0.13(-1.07%)
Apr 12, 2016	11.68	12.33	11.60	12.24	36,591,416	+0.63(+5.45%)
Apr 11, 2016	11.76	11.83	11.60	11.61	17,468,734	-0.10(-0.84%)
Apr 08, 2016	11.69	11.82	11.59	11.71	20,125,170	+0.27(+2.34%)
Apr 07, 2016	11.41	11.62	11.38	11.44	20,866,026	-0.05(-0.40%)
Apr 06, 2016	11.22	11.57	11.17	11.49	26,357,052	+0.39(+3.47%)
Apr 05, 2016	11.19	11.29	10.99	11.10	26,796,868	-0.12(-1.05%)
Apr 04, 2016	11.30	11.47	11.15	11.22	23,231,938	-0.08(-0.69%)
Apr 01, 2016	11.36	11.43	11.13	11.30	29,161,870	-0.36(-3.08%)
Mar 31, 2016	11.58	11.73	11.43	11.66	30,765,180	+0.00(+0.00%)
Mar 30, 2016	11.71	11.86	11.64	11.66	35,715,248	+0.14(+1.19%)
Mar 29, 2016	11.44	11.60	11.22	11.52	29,982,040	-0.10(-0.90%)
Mar 28, 2016	11.82	11.83	11.48	11.62	17,468,006	-0.18(-1.55%)
Mar 24, 2016	11.33	11.81	11.81	11.81	34,084,752	+0.22(+1.91%)
Mar 23, 2016	12.05	12.16	11.56	11.58	33,450,796	-0.49(-4.05%)
Mar 22, 2016	11.88	12.17	11.88	12.07	25,538,582	+0.09(+0.76%)
Mar 21, 2016	12.21	12.25	11.87	11.98	21,452,608	-0.24(-1.98%)
Mar 18, 2016	12.53	12.53	12.11	12.22	45,867,016	-0.07(-0.58%)
Mar 17, 2016	12.43	12.47	12.26	12.30	27,902,000	-0.03(-0.26%)
Mar 16, 2016	11.89	12.41	11.88	12.33	37,512,000	+0.54(+4.54%)
Mar 15, 2016	12.09	12.11	11.53	11.79	26,880,062	-0.44(-3.57%)
Mar 14, 2016	11.99	12.30	11.87	12.23	29,336,176	+0.08(+0.64%)
Mar 11, 2016	11.78	12.41	11.78	12.15	43,286,516	+0.59(+5.14%)
Mar 10, 2016	11.81	11.81	11.32	11.56	44,805,004	-0.18(-1.56%)
Mar 09, 2016	11.80	12.09	11.67	11.74	29,693,540	+0.12(+1.07%)
Mar 08, 2016	12.16	12.20	11.62	11.62	35,196,780	-0.65(-5.27%)
Mar 07, 2016	12.13	12.35	12.07	12.26	40,964,424	+0.18(+1.46%)
Mar 04, 2016	12.45	12.51	11.79	12.09	50,075,164	-0.25(-2.01%)
Mar 03, 2016	12.13	12.40	11.98	12.33	46,058,588	+0.18(+1.50%)
Mar 02, 2016	11.78	12.20	11.63	12.15	39,700,152	+0.33(+2.82%)

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.