Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.16	11.24	11.07	11.21	1,345,294	+0.10(+0.86%)
May 27, 2016	10.94	11.11	11.11	11.11	1,244,541	+0.16(+1.42%)
May 26, 2016	10.85	10.98	10.81	10.96	681,897	+0.11(+1.04%)
May 25, 2016	11.10	11.15	10.83	10.84	1,218,767	-0.22(-1.95%)
May 24, 2016	10.72	11.08	10.72	11.06	1,637,512	+0.37(+3.48%)
May 23, 2016	10.72	10.83	10.65	10.69	1,270,418	+0.00(+0.00%)
May 20, 2016	10.56	10.77	10.53	10.69	886,265	+0.20(+1.90%)
May 19, 2016	10.39	10.52	10.33	10.49	1,296,093	+0.03(+0.25%)
May 18, 2016	10.28	10.62	10.28	10.46	1,223,718	+0.16(+1.60%)
May 17, 2016	10.56	10.61	10.28	10.30	2,083,437	-0.29(-2.78%)
May 16, 2016	10.46	10.67	10.45	10.59	2,040,183	+0.14(+1.32%)
May 13, 2016	10.67	10.78	10.43	10.46	1,641,729	-0.23(-2.18%)
May 12, 2016	10.78	10.85	10.52	10.69	1,808,743	-0.08(-0.72%)
May 11, 2016	10.81	10.85	10.72	10.77	1,847,830	-0.02(-0.16%)
May 10, 2016	10.64	10.83	10.54	10.78	1,265,262	+0.16(+1.55%)
May 09, 2016	10.71	10.78	10.61	10.62	1,147,382	-0.09(-0.81%)
May 06, 2016	10.68	10.75	10.60	10.71	1,926,623	+0.01(+0.08%)
May 05, 2016	10.76	10.78	10.68	10.70	2,613,149	-0.04(-0.40%)
May 04, 2016	10.84	10.97	10.68	10.74	2,087,109	-0.11(-1.04%)
May 03, 2016	11.04	11.16	10.69	10.85	2,258,263	+0.37(+3.55%)
May 02, 2016	10.51	10.56	10.34	10.48	1,337,185	-0.03(-0.33%)
Apr 29, 2016	10.67	10.68	10.42	10.52	2,366,151	-0.21(-1.93%)
Apr 28, 2016	10.62	10.76	10.54	10.72	2,128,702	-0.01(-0.08%)
Apr 27, 2016	10.53	10.75	10.51	10.73	2,300,121	+0.16(+1.47%)
Apr 26, 2016	10.28	10.59	10.28	10.58	942,781	+0.35(+3.47%)
Apr 25, 2016	10.31	10.34	10.17	10.22	922,874	-0.15(-1.42%)
Apr 22, 2016	10.31	10.49	10.30	10.37	611,957	+0.03(+0.25%)
Apr 21, 2016	10.30	10.43	10.28	10.34	770,911	+0.06(+0.59%)
Apr 20, 2016	10.45	10.46	10.21	10.28	2,208,916	-0.16(-1.49%)
Apr 19, 2016	10.52	10.61	10.43	10.44	709,458	-0.09(-0.82%)
Apr 18, 2016	10.49	10.61	10.44	10.52	730,561	+0.03(+0.25%)
Apr 15, 2016	10.46	10.65	10.45	10.50	1,183,378	+0.03(+0.25%)
Apr 14, 2016	10.57	10.57	10.43	10.47	616,944	-0.11(-1.06%)
Apr 13, 2016	10.27	10.60	10.23	10.59	1,114,899	+0.42(+4.08%)
Apr 12, 2016	10.21	10.23	10.11	10.17	905,993	-0.05(-0.51%)
Apr 11, 2016	10.08	10.38	10.08	10.22	1,082,470	+0.16(+1.55%)
Apr 08, 2016	10.13	10.31	10.04	10.07	1,176,623	+0.07(+0.69%)
Apr 07, 2016	10.11	10.20	9.967	9.997	1,829,797	-0.15(-1.45%)
Apr 06, 2016	10.14	10.18	9.989	10.14	1,399,831	+0.02(+0.17%)
Apr 05, 2016	10.08	10.23	10.06	10.13	1,446,327	-0.01(-0.08%)
Apr 04, 2016	10.46	10.46	10.08	10.14	1,471,428	-0.31(-2.98%)
Apr 01, 2016	10.42	10.46	10.25	10.45	1,421,359	-0.11(-1.06%)
Mar 31, 2016	10.55	10.60	10.50	10.56	955,787	+0.00(+0.00%)
Mar 30, 2016	10.57	10.68	10.55	10.56	1,312,825	+0.04(+0.41%)
Mar 29, 2016	10.40	10.55	10.33	10.52	1,619,545	+0.12(+1.16%)
Mar 28, 2016	10.52	10.56	10.34	10.40	818,067	-0.11(-1.07%)
Mar 24, 2016	10.55	10.51	10.51	10.51	859,951	-0.09(-0.82%)
Mar 23, 2016	10.70	10.72	10.55	10.59	1,275,756	-0.16(-1.53%)
Mar 22, 2016	10.59	10.84	10.59	10.76	1,269,050	+0.16(+1.47%)
Mar 21, 2016	10.78	10.87	10.55	10.60	1,388,575	-0.20(-1.84%)
Mar 18, 2016	10.87	11.05	10.67	10.80	3,052,095	-0.07(-0.64%)
Mar 17, 2016	10.62	10.87	10.59	10.87	4,144,308	+0.23(+2.20%)
Mar 16, 2016	10.46	10.67	10.46	10.64	2,605,905	+0.17(+1.65%)
Mar 15, 2016	10.49	10.54	10.44	10.46	1,107,737	-0.08(-0.74%)
Mar 14, 2016	10.52	10.59	10.46	10.54	915,479	+0.03(+0.25%)
Mar 11, 2016	10.28	10.53	10.24	10.52	1,323,268	+0.35(+3.49%)
Mar 10, 2016	10.33	10.36	10.01	10.16	763,763	-0.10(-1.01%)
Mar 09, 2016	10.29	10.34	10.22	10.27	1,360,371	+0.05(+0.44%)
Mar 08, 2016	10.44	10.45	10.21	10.22	1,369,165	-0.27(-2.54%)
Mar 07, 2016	10.32	10.49	10.28	10.49	2,008,798	+0.12(+1.16%)
Mar 04, 2016	10.46	10.55	10.29	10.37	1,826,325	-0.09(-0.82%)
Mar 03, 2016	10.54	10.59	10.34	10.45	1,233,808	-0.08(-0.74%)
Mar 02, 2016	10.46	10.55	10.36	10.53	1,492,841	+0.05(+0.49%)

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.