Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.07	13.34	12.95	13.22	298,557	+0.20(+1.54%)
May 27, 2016	13.01	13.02	13.02	13.02	169,500	+0.00(+0.00%)
May 26, 2016	12.99	13.15	12.95	13.02	179,644	+0.02(+0.15%)
May 25, 2016	12.89	13.23	12.72	13.00	271,764	+0.15(+1.17%)
May 24, 2016	12.69	13.02	12.69	12.85	293,370	+0.18(+1.42%)
May 23, 2016	12.52	12.77	12.52	12.67	668,728	+0.17(+1.36%)
May 20, 2016	12.82	12.82	12.47	12.50	358,363	-0.24(-1.88%)
May 19, 2016	12.76	12.86	12.63	12.74	116,749	+0.07(+0.55%)
May 18, 2016	12.84	12.91	12.59	12.67	130,655	-0.20(-1.55%)
May 17, 2016	13.20	13.33	12.71	12.87	166,630	-0.33(-2.50%)
May 16, 2016	13.17	13.45	13.08	13.20	153,542	+0.01(+0.08%)
May 13, 2016	13.27	13.43	13.11	13.19	119,879	-0.08(-0.60%)
May 12, 2016	13.27	13.47	13.14	13.27	95,093	-0.04(-0.30%)
May 11, 2016	13.65	13.66	13.29	13.31	146,750	-0.39(-2.85%)
May 10, 2016	13.69	13.80	13.47	13.70	130,913	+0.03(+0.22%)
May 09, 2016	13.41	13.85	13.15	13.67	156,904	+0.31(+2.32%)
May 06, 2016	13.37	13.44	13.21	13.36	136,362	-0.04(-0.30%)
May 05, 2016	13.47	13.69	13.20	13.40	226,889	-0.07(-0.52%)
May 04, 2016	14.02	14.30	12.69	13.47	484,527	-0.88(-6.13%)
May 03, 2016	14.33	14.49	14.18	14.35	170,670	-0.11(-0.76%)
May 02, 2016	14.24	14.57	14.12	14.46	168,662	+0.21(+1.47%)
Apr 29, 2016	14.04	14.32	13.91	14.25	209,469	+0.20(+1.42%)
Apr 28, 2016	14.03	14.27	13.86	14.05	204,007	+0.02(+0.14%)
Apr 27, 2016	14.37	14.42	13.99	14.03	247,348	-0.39(-2.70%)
Apr 26, 2016	14.24	14.66	13.97	14.42	229,364	+0.25(+1.76%)
Apr 25, 2016	14.38	14.40	13.99	14.17	151,649	-0.30(-2.07%)
Apr 22, 2016	14.19	14.53	14.19	14.47	179,165	+0.17(+1.19%)
Apr 21, 2016	14.39	14.61	14.25	14.30	118,246	-0.05(-0.35%)
Apr 20, 2016	14.30	14.51	14.30	14.35	107,361	+0.02(+0.14%)
Apr 19, 2016	14.78	14.78	14.20	14.33	303,225	-0.54(-3.63%)
Apr 18, 2016	14.44	14.99	14.34	14.87	403,378	+0.52(+3.62%)
Apr 15, 2016	14.15	14.45	14.10	14.35	181,145	+0.16(+1.13%)
Apr 14, 2016	14.29	14.32	14.11	14.19	351,550	-0.07(-0.49%)
Apr 13, 2016	13.88	14.29	13.58	14.26	244,622	+0.42(+3.03%)
Apr 12, 2016	13.72	13.92	13.56	13.84	360,904	+0.11(+0.80%)
Apr 11, 2016	13.45	13.77	13.40	13.73	298,963	+0.36(+2.69%)
Apr 08, 2016	13.35	13.52	13.19	13.37	156,525	+0.07(+0.53%)
Apr 07, 2016	13.38	13.41	13.20	13.30	104,936	-0.16(-1.19%)
Apr 06, 2016	13.45	13.62	13.36	13.46	117,431	-0.01(-0.07%)
Apr 05, 2016	13.50	13.54	13.40	13.47	229,027	-0.11(-0.81%)
Apr 04, 2016	13.69	13.86	13.50	13.58	250,061	-0.13(-0.95%)
Apr 01, 2016	13.49	13.83	13.31	13.71	133,635	+0.10(+0.73%)
Mar 31, 2016	13.78	13.89	13.47	13.61	485,614	-0.12(-0.87%)
Mar 30, 2016	13.34	13.79	13.34	13.73	269,674	+0.49(+3.70%)
Mar 29, 2016	12.94	13.50	12.87	13.24	280,512	+0.30(+2.32%)
Mar 28, 2016	13.06	13.17	12.87	12.94	184,632	-0.13(-0.99%)
Mar 24, 2016	12.99	13.07	13.07	13.07	373,300	+0.06(+0.46%)
Mar 23, 2016	13.10	13.32	12.98	13.01	332,659	-0.14(-1.06%)
Mar 22, 2016	13.17	13.47	13.13	13.15	246,801	-0.16(-1.20%)
Mar 21, 2016	13.31	13.49	13.12	13.31	260,571	-0.05(-0.37%)
Mar 18, 2016	13.36	13.48	13.15	13.36	342,921	+0.06(+0.45%)
Mar 17, 2016	13.28	13.36	13.03	13.30	256,775	-0.06(-0.45%)
Mar 16, 2016	13.14	13.55	13.11	13.36	187,062	+0.10(+0.75%)
Mar 15, 2016	13.50	13.50	13.21	13.26	159,591	-0.26(-1.89%)
Mar 14, 2016	13.46	13.67	13.44	13.52	188,801	+0.04(+0.33%)
Mar 11, 2016	13.58	13.68	13.12	13.47	304,460	-0.06(-0.44%)
Mar 10, 2016	13.92	13.98	13.31	13.53	230,323	-0.25(-1.81%)
Mar 09, 2016	13.73	13.98	13.72	13.78	189,160	+0.08(+0.58%)
Mar 08, 2016	13.91	14.04	13.68	13.70	279,905	-0.25(-1.79%)
Mar 07, 2016	13.68	14.04	13.68	13.95	823,760	+0.22(+1.60%)
Mar 04, 2016	13.39	13.81	13.21	13.73	695,514	+0.42(+3.16%)
Mar 03, 2016	13.59	13.90	13.25	13.31	500,460	+0.08(+0.60%)
Mar 02, 2016	12.92	13.29	12.85	13.23	255,690	+0.31(+2.40%)

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.