Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.10	14.18	13.16	13.97	29,644	-0.18(-1.28%)
May 27, 2016	14.10	14.15	14.15	14.15	16,217	+0.01(+0.06%)
May 26, 2016	14.23	14.36	13.91	14.14	19,579	-0.19(-1.32%)
May 25, 2016	14.74	14.89	14.17	14.33	20,823	-0.41(-2.78%)
May 24, 2016	14.33	14.80	14.13	14.74	20,856	+0.43(+2.98%)
May 23, 2016	14.38	14.38	14.24	14.32	8,039	-0.06(-0.44%)
May 20, 2016	14.18	14.45	13.84	14.38	15,176	+0.31(+2.19%)
May 19, 2016	13.80	14.22	13.59	14.07	22,104	+0.57(+4.21%)
May 18, 2016	13.49	13.59	13.31	13.50	21,142	+0.08(+0.59%)
May 17, 2016	14.05	14.05	13.32	13.43	26,559	-0.68(-4.81%)
May 16, 2016	14.14	14.54	13.91	14.10	19,143	-0.15(-1.04%)
May 13, 2016	14.38	14.46	14.17	14.25	15,631	-0.12(-0.82%)
May 12, 2016	14.50	14.52	14.26	14.37	18,314	-0.13(-0.92%)
May 11, 2016	14.71	14.71	14.46	14.50	17,244	-0.24(-1.65%)
May 10, 2016	14.53	15.01	14.52	14.75	27,527	+0.19(+1.30%)
May 09, 2016	14.57	14.64	14.52	14.56	27,774	-0.02(-0.11%)
May 06, 2016	14.51	14.64	14.33	14.57	18,036	+0.00(+0.00%)
May 05, 2016	14.39	14.67	14.39	14.57	12,688	+0.03(+0.22%)
May 04, 2016	14.36	14.79	14.31	14.54	26,337	+0.00(+0.00%)
May 03, 2016	14.92	14.92	14.39	14.54	30,559	-0.42(-2.78%)
May 02, 2016	15.10	15.12	14.43	14.96	22,498	+0.02(+0.11%)
Apr 29, 2016	14.65	15.15	14.65	14.94	21,812	+0.29(+1.98%)
Apr 28, 2016	14.18	14.85	14.18	14.65	33,219	+0.54(+3.84%)
Apr 27, 2016	13.83	14.17	13.36	14.11	18,628	+0.02(+0.17%)
Apr 26, 2016	13.79	14.18	13.29	14.09	17,886	+0.35(+2.52%)
Apr 25, 2016	13.93	14.17	13.67	13.74	22,310	-0.33(-2.34%)
Apr 22, 2016	14.02	14.29	13.88	14.07	28,491	-0.01(-0.08%)
Apr 21, 2016	14.19	14.19	13.92	14.08	26,142	-0.02(-0.17%)
Apr 20, 2016	14.02	14.22	13.94	14.11	19,006	+0.15(+1.04%)
Apr 19, 2016	13.97	14.08	13.85	13.96	12,624	+0.00(+0.00%)
Apr 18, 2016	13.73	14.09	13.29	13.96	14,905	+0.25(+1.83%)
Apr 15, 2016	13.47	13.86	13.47	13.71	14,492	+0.19(+1.39%)
Apr 14, 2016	13.32	13.56	13.32	13.52	7,735	+0.13(+0.94%)
Apr 13, 2016	12.90	13.41	12.77	13.40	41,330	+0.48(+3.71%)
Apr 12, 2016	12.72	13.09	12.72	12.92	32,111	+0.18(+1.42%)
Apr 11, 2016	12.73	13.03	12.68	12.74	15,327	+0.00(+0.00%)
Apr 08, 2016	12.92	13.06	12.69	12.74	20,334	-0.19(-1.46%)
Apr 07, 2016	12.73	13.13	12.73	12.92	30,937	+0.05(+0.37%)
Apr 06, 2016	13.18	13.36	12.41	12.88	25,104	-0.22(-1.68%)
Apr 05, 2016	13.78	13.78	12.91	13.10	28,756	-0.37(-2.74%)
Apr 04, 2016	13.75	13.99	13.46	13.47	19,645	-0.29(-2.11%)
Apr 01, 2016	13.99	14.33	13.71	13.76	26,001	-0.24(-1.74%)
Mar 31, 2016	14.20	14.20	13.98	14.00	19,312	-0.22(-1.55%)
Mar 30, 2016	14.17	14.33	13.88	14.22	40,088	+0.05(+0.39%)
Mar 29, 2016	13.74	14.27	13.54	14.17	33,087	+0.45(+3.26%)
Mar 28, 2016	13.83	13.96	13.52	13.72	22,298	-0.04(-0.29%)
Mar 24, 2016	13.79	13.76	13.76	13.76	32,457	+0.09(+0.63%)
Mar 23, 2016	13.62	13.83	13.51	13.67	24,843	-0.09(-0.68%)
Mar 22, 2016	13.65	13.90	13.60	13.76	19,889	-0.01(-0.06%)
Mar 21, 2016	13.96	14.19	13.56	13.77	19,454	-0.30(-2.12%)
Mar 18, 2016	13.93	14.14	13.62	14.07	35,703	+0.21(+1.53%)
Mar 17, 2016	13.79	14.00	13.55	13.86	11,972	+0.07(+0.51%)
Mar 16, 2016	13.58	13.86	13.58	13.79	18,652	+0.19(+1.39%)
Mar 15, 2016	13.54	13.68	13.41	13.60	18,359	-0.26(-1.87%)
Mar 14, 2016	13.87	13.98	13.84	13.86	6,659	-0.02(-0.11%)
Mar 11, 2016	13.84	13.89	13.65	13.87	10,877	+0.19(+1.38%)
Mar 10, 2016	13.83	13.83	13.60	13.69	9,697	-0.02(-0.17%)
Mar 09, 2016	13.55	13.80	13.38	13.71	10,186	+0.16(+1.16%)
Mar 08, 2016	13.69	13.70	13.43	13.55	22,449	-0.15(-1.09%)
Mar 07, 2016	13.40	13.86	13.40	13.70	35,615	-0.10(-0.74%)
Mar 04, 2016	13.76	13.95	13.47	13.80	54,303	+0.13(+0.98%)
Mar 03, 2016	13.55	13.91	13.35	13.67	51,163	+0.02(+0.17%)
Mar 02, 2016	13.76	13.82	13.36	13.65	43,348	-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.