Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.58	12.58	12.45	12.55	5,231,830	+0.02(+0.19%)
May 27, 2016	12.43	12.53	12.53	12.53	3,852,910	+0.15(+1.21%)
May 26, 2016	12.49	12.50	12.34	12.38	3,558,132	-0.14(-1.14%)
May 25, 2016	12.38	12.60	12.38	12.52	5,390,295	+0.17(+1.34%)
May 24, 2016	12.19	12.38	12.17	12.35	3,943,108	+0.18(+1.49%)
May 23, 2016	12.19	12.24	12.12	12.17	3,876,614	-0.02(-0.13%)
May 20, 2016	12.09	12.22	12.01	12.19	14,302,351	+0.12(+0.98%)
May 19, 2016	12.10	12.19	11.98	12.07	5,265,446	-0.09(-0.71%)
May 18, 2016	11.85	12.18	11.83	12.15	5,721,540	+0.31(+2.60%)
May 17, 2016	12.00	12.04	11.78	11.85	5,800,853	-0.17(-1.45%)
May 16, 2016	11.89	12.07	11.86	12.02	5,414,982	+0.13(+1.13%)
May 13, 2016	12.07	12.15	11.86	11.89	5,641,784	-0.19(-1.57%)
May 12, 2016	12.07	12.13	11.96	12.08	4,694,687	+0.03(+0.26%)
May 11, 2016	12.04	12.19	12.00	12.04	7,105,412	+0.02(+0.20%)
May 10, 2016	12.00	12.08	11.93	12.02	20,713,864	+0.06(+0.53%)
May 09, 2016	11.85	11.96	11.80	11.96	6,490,762	+0.07(+0.60%)
May 06, 2016	11.81	11.89	11.76	11.89	4,675,914	+0.03(+0.27%)
May 05, 2016	11.96	12.01	11.81	11.85	5,316,275	-0.05(-0.40%)
May 04, 2016	12.04	12.08	11.80	11.90	6,959,889	-0.19(-1.57%)
May 03, 2016	12.15	12.24	12.01	12.09	5,133,122	-0.20(-1.61%)
May 02, 2016	12.27	12.32	12.19	12.29	4,860,674	+0.04(+0.32%)
Apr 29, 2016	12.26	12.31	12.15	12.25	7,667,439	-0.02(-0.19%)
Apr 28, 2016	12.38	12.45	12.21	12.27	5,510,069	-0.22(-1.77%)
Apr 27, 2016	12.63	12.75	12.41	12.49	6,478,400	-0.13(-1.06%)
Apr 26, 2016	12.53	12.63	12.49	12.63	6,896,761	+0.09(+0.69%)
Apr 25, 2016	12.63	12.63	12.41	12.54	4,011,576	-0.04(-0.31%)
Apr 22, 2016	12.25	12.61	12.23	12.58	7,637,201	+0.17(+1.39%)
Apr 21, 2016	13.02	13.04	12.35	12.41	8,397,674	-0.48(-3.70%)
Apr 20, 2016	12.81	12.90	12.71	12.89	3,754,647	+0.10(+0.80%)
Apr 19, 2016	12.68	12.79	12.65	12.78	3,896,642	+0.13(+0.99%)
Apr 18, 2016	12.53	12.67	12.47	12.66	2,977,490	+0.09(+0.75%)
Apr 15, 2016	12.64	12.68	12.52	12.57	3,696,283	-0.05(-0.37%)
Apr 14, 2016	12.51	12.76	12.49	12.61	4,389,573	+0.08(+0.62%)
Apr 13, 2016	12.32	12.55	12.32	12.53	4,445,651	+0.30(+2.43%)
Apr 12, 2016	12.17	12.26	12.02	12.24	3,434,790	+0.15(+1.23%)
Apr 11, 2016	12.08	12.25	12.06	12.09	4,057,350	+0.07(+0.55%)
Apr 08, 2016	12.09	12.20	11.99	12.02	5,549,166	+0.05(+0.42%)
Apr 07, 2016	12.22	12.26	11.92	11.97	5,289,482	-0.32(-2.61%)
Apr 06, 2016	12.24	12.29	12.12	12.29	4,127,378	+0.06(+0.51%)
Apr 05, 2016	12.13	12.40	12.13	12.23	5,151,546	-0.32(-2.55%)
Apr 04, 2016	12.62	12.62	12.48	12.55	3,489,957	-0.06(-0.50%)
Apr 01, 2016	12.38	12.61	12.33	12.61	5,719,065	+0.16(+1.26%)
Mar 31, 2016	12.58	12.60	12.39	12.46	5,604,196	-0.13(-0.99%)
Mar 30, 2016	12.49	12.68	12.43	12.58	5,307,624	+0.13(+1.07%)
Mar 29, 2016	12.36	12.48	12.25	12.45	4,661,536	+0.05(+0.44%)
Mar 28, 2016	12.47	12.50	12.35	12.39	5,567,981	-0.01(-0.06%)
Mar 24, 2016	12.43	12.40	12.40	12.40	6,112,734	-0.08(-0.63%)
Mar 23, 2016	12.62	12.64	12.48	12.48	4,564,658	-0.16(-1.30%)
Mar 22, 2016	12.52	12.72	12.50	12.64	4,340,193	+0.03(+0.25%)
Mar 21, 2016	12.37	12.61	12.37	12.61	3,669,578	+0.09(+0.69%)
Mar 18, 2016	12.50	12.69	12.33	12.53	8,047,862	+0.06(+0.50%)
Mar 17, 2016	12.39	12.50	12.19	12.46	4,187,770	+0.08(+0.63%)
Mar 16, 2016	12.35	12.53	12.25	12.39	5,118,659	-0.03(-0.25%)
Mar 15, 2016	12.32	12.45	12.30	12.42	4,309,644	-0.02(-0.13%)
Mar 14, 2016	12.41	12.50	12.28	12.43	4,201,917	-0.03(-0.25%)
Mar 11, 2016	12.39	12.47	12.26	12.46	4,263,386	+0.17(+1.40%)
Mar 10, 2016	12.17	12.35	12.06	12.29	6,942,971	+0.24(+2.01%)
Mar 09, 2016	11.60	12.18	11.60	12.05	3,821,181	-0.05(-0.45%)
Mar 08, 2016	12.16	12.25	12.08	12.10	4,991,548	-0.12(-0.96%)
Mar 07, 2016	12.11	12.27	12.07	12.22	3,749,851	+0.02(+0.13%)
Mar 04, 2016	12.14	12.28	12.10	12.21	3,541,338	+0.06(+0.52%)
Mar 03, 2016	11.92	12.14	11.88	12.14	4,507,511	+0.19(+1.57%)
Mar 02, 2016	11.79	11.96	11.73	11.96	3,383,221	+0.13(+1.06%)

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.