Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.08	14.30	13.99	13.99	5,582,799	-0.04(-0.27%)
May 27, 2016	14.03	14.03	14.03	14.03	2,411,490	+0.04(+0.32%)
May 26, 2016	13.66	14.02	13.66	13.99	3,581,240	+0.31(+2.24%)
May 25, 2016	13.81	13.87	13.60	13.68	2,885,123	-0.09(-0.65%)
May 24, 2016	13.76	13.88	13.73	13.77	2,875,574	+0.06(+0.44%)
May 23, 2016	13.89	13.94	13.68	13.71	3,544,402	-0.22(-1.61%)
May 20, 2016	14.32	14.35	13.92	13.93	5,248,286	-0.41(-2.86%)
May 19, 2016	13.47	14.42	13.22	14.34	7,133,805	+0.63(+4.57%)
May 18, 2016	14.04	14.06	13.64	13.72	5,097,493	-0.42(-2.96%)
May 17, 2016	14.42	14.51	14.02	14.14	3,726,928	-0.31(-2.17%)
May 16, 2016	14.50	14.59	14.41	14.45	2,123,805	-0.05(-0.36%)
May 13, 2016	14.42	14.56	14.36	14.50	1,686,832	+0.02(+0.15%)
May 12, 2016	14.54	14.61	14.35	14.48	1,787,244	+0.01(+0.05%)
May 11, 2016	14.57	14.69	14.37	14.47	2,396,772	-0.10(-0.72%)
May 10, 2016	14.61	14.78	14.53	14.58	3,013,600	-0.02(-0.15%)
May 09, 2016	14.42	14.67	14.42	14.60	2,571,540	+0.18(+1.24%)
May 06, 2016	14.28	14.46	14.21	14.42	2,749,370	+0.12(+0.84%)
May 05, 2016	14.33	14.41	14.25	14.30	1,636,615	-0.01(-0.05%)
May 04, 2016	14.29	14.43	14.23	14.31	1,687,744	+0.00(+0.00%)
May 03, 2016	14.45	14.52	14.18	14.31	2,151,666	-0.13(-0.93%)
May 02, 2016	14.27	14.49	14.22	14.44	2,137,154	+0.14(+0.99%)
Apr 29, 2016	14.23	14.36	14.11	14.30	2,161,151	+0.01(+0.05%)
Apr 28, 2016	14.26	14.40	14.20	14.29	1,785,628	-0.07(-0.52%)
Apr 27, 2016	14.20	14.43	14.18	14.37	2,278,981	+0.19(+1.32%)
Apr 26, 2016	14.22	14.24	14.03	14.18	2,517,190	+0.01(+0.11%)
Apr 25, 2016	13.84	14.20	13.84	14.17	3,135,661	+0.32(+2.32%)
Apr 22, 2016	13.64	13.89	13.58	13.84	2,061,202	+0.20(+1.48%)
Apr 21, 2016	13.66	13.81	13.54	13.64	3,105,992	-0.06(-0.44%)
Apr 20, 2016	13.87	13.92	13.67	13.70	1,825,078	-0.15(-1.08%)
Apr 19, 2016	13.96	14.02	13.76	13.85	2,403,395	-0.13(-0.91%)
Apr 18, 2016	13.73	14.02	13.67	13.98	2,302,702	+0.22(+1.57%)
Apr 15, 2016	13.76	13.88	13.56	13.76	3,020,704	-0.01(-0.05%)
Apr 14, 2016	13.98	13.98	13.72	13.77	2,532,093	-0.17(-1.23%)
Apr 13, 2016	13.91	13.94	13.70	13.94	2,964,311	+0.10(+0.76%)
Apr 12, 2016	13.81	13.93	13.73	13.84	2,785,672	+0.01(+0.05%)
Apr 11, 2016	13.91	14.02	13.69	13.83	2,610,042	-0.07(-0.54%)
Apr 08, 2016	13.76	13.90	13.59	13.90	3,506,824	+0.22(+1.58%)
Apr 07, 2016	13.39	13.80	13.38	13.69	3,156,269	+0.26(+1.95%)
Apr 06, 2016	13.11	13.43	13.09	13.43	2,969,137	+0.30(+2.27%)
Apr 05, 2016	13.14	13.19	12.99	13.13	3,507,069	-0.01(-0.11%)
Apr 04, 2016	13.59	13.63	12.89	13.14	4,441,218	-0.46(-3.35%)
Apr 01, 2016	13.69	13.84	13.43	13.60	2,914,172	-0.18(-1.30%)
Mar 31, 2016	13.87	13.99	13.67	13.78	2,562,122	-0.07(-0.54%)
Mar 30, 2016	13.98	14.01	13.75	13.85	1,661,855	-0.09(-0.64%)
Mar 29, 2016	13.81	13.99	13.70	13.94	1,743,725	+0.12(+0.86%)
Mar 28, 2016	13.56	13.93	13.56	13.82	1,635,319	+0.31(+2.32%)
Mar 24, 2016	13.67	13.51	13.51	13.51	2,573,480	-0.21(-1.52%)
Mar 23, 2016	13.73	13.83	13.55	13.72	2,177,055	-0.01(-0.11%)
Mar 22, 2016	14.01	14.15	13.70	13.73	1,934,422	-0.28(-1.97%)
Mar 21, 2016	13.96	14.22	13.94	14.01	2,013,419	+0.04(+0.32%)
Mar 18, 2016	14.06	14.23	13.91	13.96	5,067,179	-0.07(-0.53%)
Mar 17, 2016	13.85	14.47	13.73	14.04	4,229,820	+0.39(+2.84%)
Mar 16, 2016	13.56	13.70	13.35	13.65	2,430,232	+0.10(+0.72%)
Mar 15, 2016	13.47	13.58	13.44	13.55	2,079,656	+0.11(+0.83%)
Mar 14, 2016	13.44	13.64	13.41	13.44	1,177,807	+0.00(+0.00%)
Mar 11, 2016	13.24	13.51	13.20	13.44	1,832,652	+0.31(+2.39%)
Mar 10, 2016	13.29	13.29	13.02	13.13	2,153,003	-0.10(-0.73%)
Mar 09, 2016	13.34	13.42	13.15	13.23	1,564,836	-0.13(-0.95%)
Mar 08, 2016	13.34	13.42	13.25	13.35	1,794,577	-0.01(-0.11%)
Mar 07, 2016	13.23	13.47	13.18	13.37	2,138,085	+0.13(+0.96%)
Mar 04, 2016	13.06	13.33	12.91	13.24	2,736,621	+0.19(+1.43%)
Mar 03, 2016	12.78	13.06	12.70	13.05	2,016,689	+0.25(+1.98%)
Mar 02, 2016	12.61	12.81	12.49	12.80	1,959,080	+0.21(+1.63%)

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.