Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.26	14.33	13.31	14.12	29,329	-0.18(-1.28%)
May 27, 2016	14.26	14.30	14.30	14.30	16,045	+0.01(+0.06%)
May 26, 2016	14.38	14.51	14.06	14.30	19,371	-0.19(-1.32%)
May 25, 2016	14.90	15.05	14.32	14.49	20,602	-0.41(-2.78%)
May 24, 2016	14.49	14.96	14.28	14.90	20,634	+0.43(+2.98%)
May 23, 2016	14.53	14.53	14.39	14.47	7,953	-0.06(-0.44%)
May 20, 2016	14.33	14.61	13.98	14.53	15,015	+0.31(+2.19%)
May 19, 2016	13.94	14.38	13.73	14.22	21,869	+0.57(+4.21%)
May 18, 2016	13.63	13.74	13.46	13.65	20,918	+0.08(+0.59%)
May 17, 2016	14.20	14.20	13.47	13.57	26,277	-0.69(-4.81%)
May 16, 2016	14.30	14.69	14.06	14.26	18,940	-0.15(-1.04%)
May 13, 2016	14.53	14.61	14.32	14.40	15,465	-0.12(-0.82%)
May 12, 2016	14.65	14.67	14.41	14.52	18,119	-0.14(-0.92%)
May 11, 2016	14.87	14.87	14.62	14.66	17,060	-0.25(-1.65%)
May 10, 2016	14.69	15.17	14.67	14.91	27,234	+0.19(+1.30%)
May 09, 2016	14.73	14.80	14.67	14.71	27,479	-0.02(-0.11%)
May 06, 2016	14.67	14.79	14.48	14.73	17,844	+0.00(+0.00%)
May 05, 2016	14.55	14.83	14.55	14.73	12,553	+0.03(+0.22%)
May 04, 2016	14.52	14.94	14.47	14.70	26,057	+0.00(+0.00%)
May 03, 2016	15.08	15.08	14.54	14.70	30,234	-0.42(-2.78%)
May 02, 2016	15.26	15.29	14.58	15.12	22,259	+0.02(+0.11%)
Apr 29, 2016	14.81	15.32	14.81	15.10	21,580	+0.29(+1.98%)
Apr 28, 2016	14.33	15.01	14.33	14.81	32,866	+0.55(+3.84%)
Apr 27, 2016	13.98	14.33	13.50	14.26	18,429	+0.02(+0.17%)
Apr 26, 2016	13.94	14.33	13.43	14.24	17,695	+0.35(+2.52%)
Apr 25, 2016	14.08	14.33	13.82	13.89	22,072	-0.33(-2.35%)
Apr 22, 2016	14.17	14.44	14.03	14.22	28,188	-0.01(-0.08%)
Apr 21, 2016	14.34	14.34	14.07	14.23	25,864	-0.02(-0.17%)
Apr 20, 2016	14.17	14.37	14.09	14.26	18,803	+0.15(+1.04%)
Apr 19, 2016	14.12	14.23	14.00	14.11	12,489	+0.00(+0.00%)
Apr 18, 2016	13.87	14.25	13.44	14.11	14,746	+0.25(+1.83%)
Apr 15, 2016	13.61	14.01	13.61	13.86	14,338	+0.19(+1.39%)
Apr 14, 2016	13.47	13.71	13.47	13.67	7,652	+0.13(+0.94%)
Apr 13, 2016	13.04	13.56	12.90	13.54	40,890	+0.48(+3.71%)
Apr 12, 2016	12.86	13.23	12.86	13.05	31,769	+0.18(+1.42%)
Apr 11, 2016	12.86	13.17	12.82	12.87	15,164	+0.00(+0.00%)
Apr 08, 2016	13.06	13.20	12.83	12.87	20,118	-0.19(-1.46%)
Apr 07, 2016	12.86	13.27	12.86	13.06	30,608	+0.05(+0.37%)
Apr 06, 2016	13.32	13.50	12.54	13.02	24,837	-0.22(-1.68%)
Apr 05, 2016	13.93	13.93	13.05	13.24	28,449	-0.37(-2.74%)
Apr 04, 2016	13.90	14.14	13.60	13.61	19,435	-0.29(-2.11%)
Apr 01, 2016	14.14	14.48	13.86	13.90	25,724	-0.25(-1.74%)
Mar 31, 2016	14.36	14.36	14.13	14.15	19,107	-0.22(-1.55%)
Mar 30, 2016	14.32	14.48	14.03	14.37	39,661	+0.06(+0.39%)
Mar 29, 2016	13.89	14.42	13.68	14.32	32,735	+0.45(+3.27%)
Mar 28, 2016	13.98	14.11	13.67	13.86	22,061	-0.04(-0.29%)
Mar 24, 2016	13.94	13.90	13.90	13.90	32,111	+0.09(+0.63%)
Mar 23, 2016	13.76	13.98	13.66	13.82	24,578	-0.10(-0.68%)
Mar 22, 2016	13.80	14.05	13.75	13.91	19,677	-0.01(-0.06%)
Mar 21, 2016	14.11	14.34	13.71	13.92	19,247	-0.30(-2.12%)
Mar 18, 2016	14.08	14.29	13.77	14.22	35,323	+0.21(+1.53%)
Mar 17, 2016	13.94	14.15	13.70	14.01	11,844	+0.07(+0.51%)
Mar 16, 2016	13.73	14.01	13.73	13.94	18,453	+0.19(+1.39%)
Mar 15, 2016	13.68	13.83	13.56	13.75	18,164	-0.26(-1.87%)
Mar 14, 2016	14.02	14.13	13.99	14.01	6,588	-0.02(-0.11%)
Mar 11, 2016	13.98	14.04	13.79	14.02	10,761	+0.19(+1.38%)
Mar 10, 2016	13.98	13.98	13.75	13.83	9,594	-0.02(-0.17%)
Mar 09, 2016	13.70	13.94	13.52	13.86	10,078	+0.16(+1.16%)
Mar 08, 2016	13.83	13.85	13.58	13.70	22,210	-0.15(-1.09%)
Mar 07, 2016	13.55	14.01	13.55	13.85	35,236	-0.10(-0.74%)
Mar 04, 2016	13.91	14.10	13.62	13.95	53,725	+0.13(+0.98%)
Mar 03, 2016	13.70	14.06	13.49	13.82	50,618	+0.02(+0.17%)
Mar 02, 2016	13.91	13.97	13.51	13.79	42,886	-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.