Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.36	14.43	13.40	14.22	29,123	-0.18(-1.28%)
May 27, 2016	14.36	14.40	14.40	14.40	15,933	+0.01(+0.06%)
May 26, 2016	14.48	14.61	14.16	14.40	19,235	-0.19(-1.32%)
May 25, 2016	15.01	15.16	14.42	14.59	20,457	-0.42(-2.78%)
May 24, 2016	14.59	15.06	14.38	15.01	20,490	+0.43(+2.98%)
May 23, 2016	14.64	14.64	14.50	14.57	7,898	-0.06(-0.44%)
May 20, 2016	14.43	14.71	14.08	14.64	14,909	+0.31(+2.19%)
May 19, 2016	14.04	14.48	13.83	14.32	21,716	+0.58(+4.21%)
May 18, 2016	13.73	13.83	13.55	13.75	20,771	+0.08(+0.59%)
May 17, 2016	14.30	14.30	13.56	13.67	26,092	-0.69(-4.81%)
May 16, 2016	14.40	14.80	14.16	14.36	18,807	-0.15(-1.04%)
May 13, 2016	14.63	14.71	14.42	14.51	15,356	-0.12(-0.82%)
May 12, 2016	14.75	14.78	14.51	14.63	17,992	-0.14(-0.92%)
May 11, 2016	14.97	14.97	14.72	14.76	16,941	-0.25(-1.65%)
May 10, 2016	14.79	15.27	14.78	15.01	27,043	+0.19(+1.30%)
May 09, 2016	14.83	14.91	14.78	14.82	27,286	-0.02(-0.11%)
May 06, 2016	14.77	14.90	14.59	14.83	17,719	+0.00(+0.00%)
May 05, 2016	14.65	14.93	14.65	14.83	12,465	+0.03(+0.22%)
May 04, 2016	14.62	15.05	14.57	14.80	25,874	+0.00(+0.00%)
May 03, 2016	15.19	15.19	14.64	14.80	30,022	-0.42(-2.78%)
May 02, 2016	15.37	15.39	14.68	15.23	22,103	+0.02(+0.11%)
Apr 29, 2016	14.91	15.43	14.91	15.21	21,429	+0.30(+1.98%)
Apr 28, 2016	14.43	15.11	14.43	14.91	32,635	+0.55(+3.84%)
Apr 27, 2016	14.07	14.43	13.60	14.36	18,300	+0.02(+0.17%)
Apr 26, 2016	14.03	14.43	13.52	14.34	17,571	+0.35(+2.52%)
Apr 25, 2016	14.18	14.43	13.91	13.99	21,918	-0.34(-2.35%)
Apr 22, 2016	14.27	14.55	14.13	14.32	27,990	-0.01(-0.08%)
Apr 21, 2016	14.44	14.44	14.17	14.33	25,683	-0.02(-0.17%)
Apr 20, 2016	14.27	14.47	14.19	14.36	18,671	+0.15(+1.04%)
Apr 19, 2016	14.22	14.33	14.10	14.21	12,402	+0.00(+0.00%)
Apr 18, 2016	13.97	14.35	13.53	14.21	14,642	+0.26(+1.83%)
Apr 15, 2016	13.71	14.11	13.71	13.95	14,237	+0.19(+1.40%)
Apr 14, 2016	13.56	13.80	13.56	13.76	7,599	+0.13(+0.94%)
Apr 13, 2016	13.13	13.65	13.00	13.63	40,603	+0.49(+3.71%)
Apr 12, 2016	12.95	13.32	12.95	13.15	31,546	+0.18(+1.42%)
Apr 11, 2016	12.96	13.27	12.91	12.96	15,058	+0.00(+0.00%)
Apr 08, 2016	13.16	13.29	12.92	12.96	19,977	-0.19(-1.46%)
Apr 07, 2016	12.96	13.36	12.96	13.16	30,393	+0.05(+0.37%)
Apr 06, 2016	13.41	13.60	12.63	13.11	24,662	-0.22(-1.68%)
Apr 05, 2016	14.03	14.03	13.14	13.33	28,250	-0.38(-2.74%)
Apr 04, 2016	13.99	14.24	13.70	13.71	19,299	-0.30(-2.11%)
Apr 01, 2016	14.24	14.59	13.95	14.00	25,544	-0.25(-1.74%)
Mar 31, 2016	14.46	14.46	14.23	14.25	18,973	-0.22(-1.55%)
Mar 30, 2016	14.42	14.59	14.13	14.47	39,383	+0.06(+0.39%)
Mar 29, 2016	13.99	14.52	13.78	14.42	32,505	+0.46(+3.26%)
Mar 28, 2016	14.07	14.21	13.76	13.96	21,906	-0.04(-0.28%)
Mar 24, 2016	14.03	14.00	14.00	14.00	31,886	+0.09(+0.63%)
Mar 23, 2016	13.86	14.07	13.75	13.91	24,406	-0.10(-0.68%)
Mar 22, 2016	13.90	14.15	13.84	14.01	19,539	-0.01(-0.06%)
Mar 21, 2016	14.21	14.44	13.80	14.02	19,112	-0.30(-2.12%)
Mar 18, 2016	14.18	14.39	13.87	14.32	35,075	+0.22(+1.53%)
Mar 17, 2016	14.03	14.25	13.79	14.11	11,761	+0.07(+0.51%)
Mar 16, 2016	13.83	14.11	13.83	14.03	18,324	+0.19(+1.39%)
Mar 15, 2016	13.78	13.92	13.65	13.84	18,036	-0.26(-1.87%)
Mar 14, 2016	14.11	14.23	14.09	14.11	6,542	-0.02(-0.11%)
Mar 11, 2016	14.08	14.14	13.89	14.12	10,686	+0.19(+1.38%)
Mar 10, 2016	14.07	14.07	13.85	13.93	9,527	-0.02(-0.17%)
Mar 09, 2016	13.79	14.04	13.62	13.95	10,007	+0.16(+1.16%)
Mar 08, 2016	13.93	13.95	13.68	13.79	22,054	-0.15(-1.09%)
Mar 07, 2016	13.64	14.11	13.64	13.95	34,989	-0.10(-0.74%)
Mar 04, 2016	14.01	14.20	13.71	14.05	53,348	+0.14(+0.98%)
Mar 03, 2016	13.79	14.15	13.59	13.91	50,263	+0.02(+0.17%)
Mar 02, 2016	14.01	14.07	13.60	13.89	42,585	-0.22(-1.59%)

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.