Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.04	14.17	13.96	14.07	317,878	+0.04(+0.26%)
May 27, 2016	14.09	14.04	14.04	14.04	437,936	-0.07(-0.51%)
May 26, 2016	13.96	14.29	13.91	14.11	360,444	+0.29(+2.10%)
May 25, 2016	14.12	14.15	13.82	13.82	336,086	-0.22(-1.55%)
May 24, 2016	13.76	14.11	13.62	14.04	453,230	+0.44(+3.25%)
May 23, 2016	13.93	13.98	13.51	13.59	401,731	-0.32(-2.29%)
May 20, 2016	13.75	13.92	13.64	13.91	406,655	+0.18(+1.32%)
May 19, 2016	13.84	13.84	13.58	13.73	317,889	-0.09(-0.68%)
May 18, 2016	13.48	13.93	13.42	13.83	544,424	+0.23(+1.70%)
May 17, 2016	13.88	13.91	13.49	13.59	669,743	-0.25(-1.83%)
May 16, 2016	13.47	14.01	13.39	13.85	546,202	+0.45(+3.35%)
May 13, 2016	13.18	13.66	13.13	13.40	436,899	+0.21(+1.59%)
May 12, 2016	13.10	13.25	13.04	13.19	380,590	+0.18(+1.39%)
May 11, 2016	13.22	13.29	12.93	13.01	315,441	-0.19(-1.43%)
May 10, 2016	13.14	13.32	13.05	13.20	355,599	+0.11(+0.83%)
May 09, 2016	12.89	13.12	12.73	13.09	324,533	+0.19(+1.46%)
May 06, 2016	12.49	12.91	12.47	12.90	451,880	+0.35(+2.77%)
May 05, 2016	12.52	12.67	12.34	12.55	1,130,090	+0.20(+1.58%)
May 04, 2016	12.45	12.57	12.18	12.36	407,367	-0.22(-1.73%)
May 03, 2016	12.83	13.06	12.24	12.57	707,049	-0.16(-1.25%)
May 02, 2016	12.82	12.94	12.62	12.73	556,297	-0.01(-0.11%)
Apr 29, 2016	12.42	12.89	12.38	12.75	540,037	+0.33(+2.62%)
Apr 28, 2016	12.29	12.65	12.21	12.42	394,474	+0.05(+0.41%)
Apr 27, 2016	12.36	12.46	12.16	12.37	375,603	-0.03(-0.23%)
Apr 26, 2016	12.26	12.46	12.10	12.40	338,967	+0.14(+1.18%)
Apr 25, 2016	12.25	12.37	12.12	12.25	255,364	-0.07(-0.59%)
Apr 22, 2016	11.99	12.41	11.96	12.33	463,537	+0.30(+2.47%)
Apr 21, 2016	12.50	12.62	11.99	12.03	465,928	-0.52(-4.15%)
Apr 20, 2016	12.09	12.65	12.02	12.55	545,944	+0.48(+4.02%)
Apr 19, 2016	12.20	12.25	12.04	12.07	397,411	-0.14(-1.13%)
Apr 18, 2016	12.10	12.37	12.02	12.20	444,356	+0.00(+0.00%)
Apr 15, 2016	12.24	12.28	12.15	12.20	204,175	-0.07(-0.59%)
Apr 14, 2016	12.50	12.52	12.23	12.28	294,690	-0.21(-1.68%)
Apr 13, 2016	11.96	12.49	11.96	12.49	474,843	+0.61(+5.12%)
Apr 12, 2016	11.97	12.04	11.81	11.88	372,126	-0.07(-0.55%)
Apr 11, 2016	12.10	12.46	11.91	11.94	557,369	-0.12(-0.96%)
Apr 08, 2016	12.07	12.25	11.91	12.06	380,925	+0.09(+0.79%)
Apr 07, 2016	11.98	12.05	11.87	11.97	538,424	-0.10(-0.84%)
Apr 06, 2016	12.20	12.31	12.04	12.07	379,819	-0.13(-1.07%)
Apr 05, 2016	12.32	12.42	12.20	12.20	521,240	-0.25(-2.04%)
Apr 04, 2016	12.77	12.83	12.42	12.45	547,428	-0.32(-2.49%)
Apr 01, 2016	12.77	12.99	12.59	12.77	532,040	-0.12(-0.90%)
Mar 31, 2016	12.99	13.20	12.80	12.88	550,627	-0.11(-0.84%)
Mar 30, 2016	13.03	13.16	12.85	12.99	465,865	+0.08(+0.62%)
Mar 29, 2016	12.78	13.04	12.50	12.91	521,861	+0.13(+1.02%)
Mar 28, 2016	12.56	12.80	12.56	12.78	495,442	+0.25(+1.96%)
Mar 24, 2016	13.04	12.54	12.54	12.54	878,775	-0.62(-4.68%)
Mar 23, 2016	13.22	13.26	13.04	13.15	387,463	-0.06(-0.44%)
Mar 22, 2016	13.52	13.54	13.16	13.21	451,740	-0.41(-3.03%)
Mar 21, 2016	13.59	13.91	13.48	13.62	279,843	-0.09(-0.69%)
Mar 18, 2016	14.14	14.26	13.62	13.72	580,158	-0.33(-2.37%)
Mar 17, 2016	13.72	14.12	13.50	14.05	389,097	+0.20(+1.46%)
Mar 16, 2016	13.36	13.86	13.33	13.85	481,990	+0.40(+2.96%)
Mar 15, 2016	13.10	13.47	13.08	13.45	316,697	+0.20(+1.53%)
Mar 14, 2016	13.43	13.46	13.12	13.25	403,885	-0.25(-1.88%)
Mar 11, 2016	13.22	13.62	13.08	13.50	374,103	+0.38(+2.93%)
Mar 10, 2016	13.64	13.70	13.04	13.12	474,879	-0.53(-3.87%)
Mar 09, 2016	13.37	13.70	13.28	13.64	457,923	+0.29(+2.17%)
Mar 08, 2016	13.38	13.77	13.27	13.36	898,218	-0.19(-1.39%)
Mar 07, 2016	13.41	13.58	13.32	13.54	885,058	+0.09(+0.65%)
Mar 04, 2016	13.85	13.94	13.41	13.46	839,953	-0.40(-2.87%)
Mar 03, 2016	14.38	14.56	13.77	13.85	868,271	-0.56(-3.87%)
Mar 02, 2016	14.26	14.43	14.22	14.41	551,535	+0.17(+1.17%)

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.