Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.64	14.65	14.45	14.61	485,116	+0.05(+0.33%)
May 27, 2016	14.47	14.56	14.56	14.56	372,665	+0.12(+0.81%)
May 26, 2016	14.59	14.63	14.41	14.45	206,857	-0.15(-1.02%)
May 25, 2016	14.57	14.78	14.52	14.59	516,942	+0.07(+0.45%)
May 24, 2016	14.20	14.60	14.20	14.53	372,094	+0.41(+2.87%)
May 23, 2016	14.18	14.25	13.95	14.12	316,412	-0.08(-0.58%)
May 20, 2016	14.02	14.25	14.02	14.21	310,066	+0.28(+2.04%)
May 19, 2016	14.11	14.39	13.78	13.92	218,464	-0.27(-1.91%)
May 18, 2016	13.51	14.25	13.51	14.19	325,298	+0.66(+4.90%)
May 17, 2016	13.60	13.82	13.36	13.53	504,235	-0.10(-0.70%)
May 16, 2016	13.45	13.76	13.31	13.63	260,423	+0.23(+1.73%)
May 13, 2016	13.64	13.80	13.33	13.40	364,670	-0.27(-1.95%)
May 12, 2016	13.68	13.87	13.53	13.66	222,025	-0.02(-0.13%)
May 11, 2016	13.71	13.91	13.66	13.68	172,836	-0.08(-0.57%)
May 10, 2016	13.62	13.89	13.49	13.76	187,304	+0.24(+1.81%)
May 09, 2016	13.48	13.62	13.31	13.51	208,061	-0.01(-0.10%)
May 06, 2016	13.36	13.55	13.32	13.53	497,933	+0.07(+0.49%)
May 05, 2016	13.71	13.79	13.42	13.46	320,122	-0.16(-1.15%)
May 04, 2016	13.74	13.87	13.41	13.62	487,184	-0.17(-1.20%)
May 03, 2016	14.08	14.19	13.73	13.78	271,754	-0.46(-3.24%)
May 02, 2016	14.22	14.36	14.12	14.25	350,151	+0.13(+0.90%)
Apr 29, 2016	14.00	14.27	13.92	14.12	327,489	+0.02(+0.15%)
Apr 28, 2016	14.16	14.34	13.84	14.10	288,961	-0.21(-1.46%)
Apr 27, 2016	14.24	14.39	14.15	14.31	329,495	+0.07(+0.46%)
Apr 26, 2016	13.91	14.26	13.75	14.24	390,855	+0.41(+3.00%)
Apr 25, 2016	13.88	13.88	13.62	13.83	334,751	-0.09(-0.63%)
Apr 22, 2016	13.94	14.13	13.60	13.91	646,845	-0.08(-0.56%)
Apr 21, 2016	13.99	14.17	13.95	13.99	527,723	+0.03(+0.22%)
Apr 20, 2016	13.79	14.11	13.74	13.96	496,426	+0.19(+1.36%)
Apr 19, 2016	13.60	13.84	13.52	13.77	259,700	+0.21(+1.54%)
Apr 18, 2016	13.34	13.63	13.28	13.57	282,191	+0.10(+0.71%)
Apr 15, 2016	13.46	13.72	12.85	13.47	329,094	-0.07(-0.48%)
Apr 14, 2016	13.32	13.72	13.23	13.53	266,206	+0.14(+1.04%)
Apr 13, 2016	12.97	13.40	12.85	13.40	540,190	+0.55(+4.24%)
Apr 12, 2016	12.59	12.85	12.50	12.85	247,231	+0.31(+2.43%)
Apr 11, 2016	12.40	12.69	12.28	12.55	249,541	+0.24(+1.91%)
Apr 08, 2016	12.33	12.47	12.21	12.31	275,646	+0.10(+0.79%)
Apr 07, 2016	12.62	12.62	12.09	12.21	379,613	-0.55(-4.30%)
Apr 06, 2016	12.69	12.84	12.52	12.76	362,184	+0.12(+0.93%)
Apr 05, 2016	12.73	12.74	12.56	12.65	530,037	-0.21(-1.63%)
Apr 04, 2016	12.81	12.91	12.61	12.85	377,334	+0.02(+0.14%)
Apr 01, 2016	12.78	13.02	12.51	12.84	316,492	-0.06(-0.47%)
Mar 31, 2016	12.88	13.07	12.76	12.90	354,077	-0.02(-0.13%)
Mar 30, 2016	12.91	13.05	12.84	12.92	251,976	+0.02(+0.17%)
Mar 29, 2016	12.63	12.90	12.48	12.89	548,205	+0.27(+2.11%)
Mar 28, 2016	12.71	12.78	12.53	12.63	255,425	-0.07(-0.55%)
Mar 24, 2016	12.47	12.70	12.70	12.70	398,809	+0.12(+0.97%)
Mar 23, 2016	12.75	12.86	12.58	12.58	416,742	-0.23(-1.80%)
Mar 22, 2016	12.80	12.89	12.71	12.81	215,382	-0.03(-0.27%)
Mar 21, 2016	12.86	12.93	12.76	12.84	248,080	-0.02(-0.17%)
Mar 18, 2016	12.80	13.20	12.74	12.86	1,363,807	+0.17(+1.34%)
Mar 17, 2016	12.26	12.70	12.07	12.69	672,333	+0.44(+3.59%)
Mar 16, 2016	12.35	12.54	12.13	12.25	298,269	-0.10(-0.85%)
Mar 15, 2016	12.44	12.54	12.35	12.36	318,620	-0.13(-1.01%)
Mar 14, 2016	12.65	12.65	12.36	12.48	252,515	-0.19(-1.51%)
Mar 11, 2016	12.44	12.70	12.42	12.68	250,575	+0.34(+2.78%)
Mar 10, 2016	12.23	12.38	12.05	12.33	268,174	+0.13(+1.07%)
Mar 09, 2016	12.43	12.46	12.17	12.20	220,941	-0.18(-1.44%)
Mar 08, 2016	12.62	12.65	12.36	12.38	329,778	-0.36(-2.83%)
Mar 07, 2016	12.44	12.75	12.43	12.74	387,714	+0.20(+1.63%)
Mar 04, 2016	12.50	12.65	12.39	12.54	367,904	+0.10(+0.77%)
Mar 03, 2016	12.02	12.45	11.97	12.44	497,856	+0.38(+3.13%)
Mar 02, 2016	11.98	12.10	11.86	12.06	431,255	+0.09(+0.72%)

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.