Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.07	14.14	13.13	13.94	29,713	-0.18(-1.28%)
May 27, 2016	14.07	14.12	14.12	14.12	16,255	+0.01(+0.06%)
May 26, 2016	14.20	14.32	13.87	14.11	19,624	-0.19(-1.32%)
May 25, 2016	14.71	14.86	14.13	14.30	20,871	-0.41(-2.78%)
May 24, 2016	14.30	14.76	14.10	14.71	20,904	+0.43(+2.98%)
May 23, 2016	14.35	14.35	14.21	14.28	8,057	-0.06(-0.44%)
May 20, 2016	14.14	14.42	13.80	14.35	15,211	+0.31(+2.19%)
May 19, 2016	13.76	14.19	13.56	14.04	22,155	+0.57(+4.21%)
May 18, 2016	13.46	13.56	13.28	13.47	21,191	+0.08(+0.59%)
May 17, 2016	14.02	14.02	13.29	13.39	26,620	-0.68(-4.81%)
May 16, 2016	14.11	14.50	13.88	14.07	19,187	-0.15(-1.04%)
May 13, 2016	14.34	14.42	14.13	14.22	15,668	-0.12(-0.82%)
May 12, 2016	14.46	14.49	14.23	14.34	18,357	-0.13(-0.92%)
May 11, 2016	14.67	14.67	14.43	14.47	17,284	-0.24(-1.65%)
May 10, 2016	14.50	14.97	14.49	14.71	27,591	+0.19(+1.30%)
May 09, 2016	14.54	14.61	14.49	14.52	27,839	-0.02(-0.11%)
May 06, 2016	14.48	14.60	14.30	14.54	18,077	+0.00(+0.00%)
May 05, 2016	14.36	14.63	14.36	14.54	12,718	+0.03(+0.22%)
May 04, 2016	14.33	14.75	14.28	14.51	26,398	+0.00(+0.00%)
May 03, 2016	14.88	14.88	14.35	14.51	30,630	-0.42(-2.78%)
May 02, 2016	15.07	15.09	14.39	14.92	22,550	+0.02(+0.10%)
Apr 29, 2016	14.62	15.12	14.62	14.91	21,863	+0.29(+1.98%)
Apr 28, 2016	14.15	14.81	14.15	14.62	33,296	+0.54(+3.84%)
Apr 27, 2016	13.80	14.14	13.32	14.08	18,671	+0.02(+0.17%)
Apr 26, 2016	13.76	14.15	13.25	14.05	17,927	+0.34(+2.52%)
Apr 25, 2016	13.90	14.14	13.64	13.71	22,362	-0.33(-2.35%)
Apr 22, 2016	13.99	14.26	13.85	14.04	28,557	-0.01(-0.08%)
Apr 21, 2016	14.16	14.16	13.89	14.05	26,203	-0.02(-0.17%)
Apr 20, 2016	13.98	14.19	13.91	14.07	19,050	+0.15(+1.04%)
Apr 19, 2016	13.94	14.05	13.82	13.93	12,653	+0.00(+0.00%)
Apr 18, 2016	13.69	14.06	13.26	13.93	14,939	+0.25(+1.83%)
Apr 15, 2016	13.43	13.83	13.43	13.68	14,526	+0.19(+1.40%)
Apr 14, 2016	13.29	13.53	13.29	13.49	7,752	+0.13(+0.94%)
Apr 13, 2016	12.87	13.38	12.74	13.36	41,426	+0.48(+3.71%)
Apr 12, 2016	12.69	13.06	12.69	12.89	32,185	+0.18(+1.42%)
Apr 11, 2016	12.70	13.00	12.65	12.71	15,363	+0.00(+0.00%)
Apr 08, 2016	12.89	13.03	12.66	12.71	20,382	-0.19(-1.46%)
Apr 07, 2016	12.70	13.10	12.70	12.89	31,009	+0.05(+0.37%)
Apr 06, 2016	13.14	13.32	12.38	12.85	25,162	-0.22(-1.68%)
Apr 05, 2016	13.75	13.75	12.88	13.07	28,822	-0.37(-2.74%)
Apr 04, 2016	13.72	13.96	13.43	13.43	19,690	-0.29(-2.11%)
Apr 01, 2016	13.96	14.30	13.68	13.72	26,061	-0.24(-1.74%)
Mar 31, 2016	14.17	14.17	13.95	13.97	19,357	-0.22(-1.55%)
Mar 30, 2016	14.13	14.30	13.85	14.19	40,181	+0.05(+0.39%)
Mar 29, 2016	13.71	14.23	13.51	14.13	33,164	+0.45(+3.26%)
Mar 28, 2016	13.80	13.93	13.49	13.69	22,350	-0.04(-0.29%)
Mar 24, 2016	13.76	13.72	13.72	13.72	32,532	+0.09(+0.63%)
Mar 23, 2016	13.58	13.80	13.48	13.64	24,900	-0.09(-0.68%)
Mar 22, 2016	13.62	13.87	13.57	13.73	19,935	-0.01(-0.06%)
Mar 21, 2016	13.93	14.16	13.53	13.74	19,499	-0.30(-2.12%)
Mar 18, 2016	13.90	14.11	13.59	14.04	35,786	+0.21(+1.53%)
Mar 17, 2016	13.76	13.97	13.52	13.83	12,000	+0.07(+0.51%)
Mar 16, 2016	13.55	13.83	13.55	13.76	18,695	+0.19(+1.39%)
Mar 15, 2016	13.51	13.65	13.38	13.57	18,402	-0.26(-1.87%)
Mar 14, 2016	13.83	13.95	13.81	13.83	6,674	-0.02(-0.11%)
Mar 11, 2016	13.80	13.86	13.62	13.84	10,902	+0.19(+1.38%)
Mar 10, 2016	13.80	13.80	13.57	13.65	9,720	-0.02(-0.17%)
Mar 09, 2016	13.52	13.76	13.35	13.68	10,210	+0.16(+1.16%)
Mar 08, 2016	13.65	13.67	13.40	13.52	22,501	-0.15(-1.09%)
Mar 07, 2016	13.37	13.83	13.37	13.67	35,697	-0.10(-0.74%)
Mar 04, 2016	13.73	13.92	13.44	13.77	54,429	+0.13(+0.98%)
Mar 03, 2016	13.52	13.87	13.32	13.64	51,281	+0.02(+0.17%)
Mar 02, 2016	13.73	13.79	13.33	13.62	43,448	-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.