Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.66	11.72	11.60	11.68	1,834,068	+0.06(+0.50%)
May 27, 2016	11.49	11.62	11.62	11.62	1,328,397	+0.13(+1.14%)
May 26, 2016	11.65	11.65	11.46	11.49	1,150,248	-0.15(-1.32%)
May 25, 2016	11.48	11.67	11.48	11.64	1,560,678	+0.20(+1.72%)
May 24, 2016	11.25	11.46	11.22	11.44	1,980,227	+0.28(+2.49%)
May 23, 2016	11.22	11.25	11.11	11.16	1,349,031	-0.04(-0.39%)
May 20, 2016	11.10	11.23	11.01	11.21	2,351,128	+0.12(+1.05%)
May 19, 2016	11.16	11.31	10.95	11.09	2,054,189	-0.15(-1.36%)
May 18, 2016	10.88	11.28	10.88	11.25	2,728,071	+0.36(+3.29%)
May 17, 2016	10.97	11.08	10.82	10.89	2,551,270	-0.13(-1.19%)
May 16, 2016	10.87	11.09	10.84	11.02	1,498,712	+0.13(+1.21%)
May 13, 2016	11.01	11.16	10.83	10.89	1,508,677	-0.15(-1.32%)
May 12, 2016	11.07	11.19	10.93	11.03	1,789,613	+0.00(+0.00%)
May 11, 2016	11.05	11.19	11.01	11.03	2,306,339	-0.02(-0.20%)
May 10, 2016	10.98	11.11	10.93	11.06	1,062,882	+0.17(+1.54%)
May 09, 2016	10.90	10.97	10.83	10.89	1,904,758	-0.06(-0.53%)
May 06, 2016	10.84	11.04	10.79	10.95	1,420,847	+0.04(+0.33%)
May 05, 2016	11.07	11.13	10.87	10.91	2,271,812	-0.15(-1.39%)
May 04, 2016	11.19	11.30	10.97	11.06	2,769,653	-0.19(-1.69%)
May 03, 2016	11.50	11.50	11.21	11.25	1,885,386	-0.38(-3.26%)
May 02, 2016	11.57	11.68	11.51	11.63	1,614,499	+0.07(+0.63%)
Apr 29, 2016	11.62	11.68	11.46	11.56	2,279,629	-0.07(-0.57%)
Apr 28, 2016	11.70	11.81	11.60	11.62	2,735,705	-0.17(-1.42%)
Apr 27, 2016	11.73	11.81	11.64	11.79	2,336,801	+0.08(+0.69%)
Apr 26, 2016	11.68	11.76	11.60	11.71	2,106,459	+0.10(+0.88%)
Apr 25, 2016	11.62	11.69	11.44	11.61	2,593,147	-0.07(-0.56%)
Apr 22, 2016	11.33	11.76	11.33	11.68	4,587,704	+0.08(+0.69%)
Apr 21, 2016	11.67	12.25	11.57	11.60	6,820,030	-0.61(-5.02%)
Apr 20, 2016	12.16	12.25	12.01	12.21	1,629,281	+0.02(+0.18%)
Apr 19, 2016	12.06	12.19	12.02	12.19	1,406,569	+0.15(+1.27%)
Apr 18, 2016	11.89	12.09	11.74	12.03	1,293,470	+0.05(+0.43%)
Apr 15, 2016	11.93	12.01	11.70	11.98	2,202,687	+0.01(+0.06%)
Apr 14, 2016	11.87	12.11	11.82	11.98	2,396,945	+0.07(+0.55%)
Apr 13, 2016	11.63	11.94	11.53	11.91	2,472,694	+0.39(+3.42%)
Apr 12, 2016	11.35	11.53	11.25	11.52	1,312,431	+0.21(+1.87%)
Apr 11, 2016	11.25	11.45	11.25	11.30	1,694,853	+0.12(+1.04%)
Apr 08, 2016	11.19	11.37	11.14	11.19	1,485,102	+0.09(+0.86%)
Apr 07, 2016	11.34	11.36	11.02	11.09	1,970,947	-0.34(-2.94%)
Apr 06, 2016	11.36	11.49	11.27	11.43	2,017,176	+0.04(+0.32%)
Apr 05, 2016	11.52	11.61	11.38	11.39	1,660,506	-0.21(-1.82%)
Apr 04, 2016	11.62	11.70	11.55	11.60	1,935,785	-0.03(-0.25%)
Apr 01, 2016	11.48	11.66	11.42	11.63	1,761,893	+0.05(+0.44%)
Mar 31, 2016	11.77	11.83	11.48	11.58	3,718,853	-0.19(-1.61%)
Mar 30, 2016	11.73	11.94	11.61	11.77	1,827,322	+0.09(+0.81%)
Mar 29, 2016	11.48	11.70	11.35	11.68	3,377,833	+0.16(+1.39%)
Mar 28, 2016	11.58	11.58	11.42	11.52	1,794,277	-0.02(-0.19%)
Mar 24, 2016	11.50	11.54	11.54	11.54	1,795,346	-0.02(-0.19%)
Mar 23, 2016	11.61	11.70	11.56	11.56	2,464,505	-0.09(-0.81%)
Mar 22, 2016	11.52	11.71	11.43	11.65	2,387,059	+0.04(+0.37%)
Mar 21, 2016	11.36	11.67	11.26	11.61	1,475,541	+0.06(+0.50%)
Mar 18, 2016	11.54	11.70	11.49	11.55	6,432,894	+0.06(+0.57%)
Mar 17, 2016	11.31	11.54	11.14	11.49	2,310,388	+0.17(+1.47%)
Mar 16, 2016	11.44	11.51	11.21	11.32	2,246,238	-0.13(-1.14%)
Mar 15, 2016	11.52	11.54	11.38	11.45	2,122,317	-0.17(-1.49%)
Mar 14, 2016	11.72	11.72	11.57	11.62	2,050,374	-0.10(-0.86%)
Mar 11, 2016	11.62	11.75	11.56	11.72	2,276,700	+0.20(+1.69%)
Mar 10, 2016	11.59	11.65	11.34	11.53	4,018,181	+0.07(+0.57%)
Mar 09, 2016	11.38	11.48	11.28	11.46	3,066,502	+0.17(+1.54%)
Mar 08, 2016	11.57	11.62	11.29	11.29	4,017,436	-0.38(-3.22%)
Mar 07, 2016	11.44	11.68	11.38	11.67	2,024,040	+0.15(+1.32%)
Mar 04, 2016	11.50	11.57	11.40	11.52	3,087,800	+0.07(+0.63%)
Mar 03, 2016	11.46	11.57	11.28	11.44	3,271,114	+0.00(+0.00%)
Mar 02, 2016	11.21	11.46	11.17	11.44	3,250,531	+0.25(+2.20%)

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.