Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.43	14.49	14.26	14.34	848,836	-0.01(-0.05%)
May 27, 2016	14.21	14.34	14.34	14.34	813,462	+0.15(+1.03%)
May 26, 2016	14.37	14.42	14.13	14.20	846,037	-0.17(-1.17%)
May 25, 2016	14.21	14.47	14.21	14.37	1,325,912	+0.20(+1.40%)
May 24, 2016	13.98	14.24	13.96	14.17	967,369	+0.28(+2.03%)
May 23, 2016	13.89	13.98	13.81	13.89	892,893	-0.05(-0.33%)
May 20, 2016	13.78	14.04	13.78	13.93	933,502	+0.19(+1.39%)
May 19, 2016	13.84	14.05	13.63	13.74	999,670	-0.20(-1.42%)
May 18, 2016	13.36	13.96	13.35	13.94	1,201,468	+0.59(+4.40%)
May 17, 2016	13.46	13.66	13.27	13.35	1,126,042	-0.17(-1.24%)
May 16, 2016	13.41	13.61	13.32	13.52	904,784	+0.14(+1.08%)
May 13, 2016	13.56	13.76	13.31	13.38	1,162,809	-0.27(-2.01%)
May 12, 2016	13.70	13.83	13.50	13.65	1,077,447	+0.02(+0.11%)
May 11, 2016	13.61	13.80	13.58	13.63	682,210	-0.05(-0.33%)
May 10, 2016	13.48	13.73	13.48	13.68	705,695	+0.26(+1.93%)
May 09, 2016	13.43	13.57	13.35	13.42	841,083	-0.05(-0.40%)
May 06, 2016	13.31	13.47	13.27	13.47	912,540	+0.02(+0.17%)
May 05, 2016	13.54	13.67	13.39	13.45	1,439,988	-0.05(-0.34%)
May 04, 2016	13.56	13.71	13.38	13.50	1,492,825	-0.17(-1.23%)
May 03, 2016	13.75	13.78	13.54	13.67	1,143,736	-0.30(-2.13%)
May 02, 2016	13.94	13.99	13.81	13.96	1,543,963	+0.05(+0.38%)
Apr 29, 2016	13.86	13.99	13.76	13.91	1,292,300	+0.03(+0.22%)
Apr 28, 2016	13.79	14.02	13.75	13.88	1,388,492	-0.05(-0.38%)
Apr 27, 2016	14.07	14.14	13.84	13.93	1,249,064	-0.12(-0.87%)
Apr 26, 2016	13.90	14.08	13.83	14.05	1,272,799	+0.19(+1.38%)
Apr 25, 2016	13.89	13.92	13.73	13.86	1,709,780	-0.06(-0.44%)
Apr 22, 2016	13.83	14.03	13.61	13.92	1,802,335	+0.08(+0.55%)
Apr 21, 2016	13.99	14.10	13.76	13.85	1,188,645	-0.11(-0.82%)
Apr 20, 2016	13.78	13.99	13.73	13.96	1,532,060	+0.25(+1.84%)
Apr 19, 2016	13.63	13.77	13.59	13.71	1,525,944	+0.14(+1.07%)
Apr 18, 2016	13.44	13.63	13.40	13.57	1,045,434	+0.09(+0.68%)
Apr 15, 2016	13.52	13.59	13.41	13.47	1,387,658	+0.00(+0.00%)
Apr 14, 2016	13.34	13.67	13.29	13.47	1,806,083	+0.12(+0.91%)
Apr 13, 2016	13.02	13.38	13.02	13.35	1,812,740	+0.43(+3.30%)
Apr 12, 2016	12.70	12.95	12.67	12.93	1,132,704	+0.27(+2.11%)
Apr 11, 2016	12.68	12.89	12.63	12.66	1,404,473	+0.05(+0.42%)
Apr 08, 2016	12.71	12.87	12.55	12.61	1,051,331	+0.03(+0.24%)
Apr 07, 2016	12.94	12.94	12.52	12.57	1,376,400	-0.43(-3.34%)
Apr 06, 2016	12.94	13.06	12.81	13.01	1,815,766	+0.08(+0.65%)
Apr 05, 2016	13.13	13.16	12.91	12.93	1,756,734	-0.36(-2.70%)
Apr 04, 2016	13.38	13.50	13.24	13.28	1,689,110	-0.14(-1.02%)
Apr 01, 2016	13.30	13.51	13.26	13.42	1,646,930	-0.26(-1.90%)
Mar 31, 2016	13.75	13.83	13.48	13.68	1,653,902	-0.11(-0.83%)
Mar 30, 2016	13.74	13.92	13.68	13.79	990,734	+0.11(+0.78%)
Mar 29, 2016	13.64	13.69	13.26	13.69	2,369,953	-0.08(-0.55%)
Mar 28, 2016	13.86	13.95	13.70	13.76	947,475	-0.02(-0.17%)
Mar 24, 2016	13.67	13.79	13.79	13.79	767,940	-0.02(-0.11%)
Mar 23, 2016	13.95	14.07	13.80	13.80	966,516	-0.19(-1.36%)
Mar 22, 2016	13.92	14.08	13.77	13.99	1,271,979	+0.02(+0.11%)
Mar 21, 2016	14.09	14.17	13.76	13.98	2,514,479	-0.14(-0.97%)
Mar 18, 2016	14.02	14.36	13.99	14.12	4,119,068	+0.12(+0.87%)
Mar 17, 2016	13.73	14.05	13.54	13.99	1,391,579	+0.27(+1.94%)
Mar 16, 2016	13.94	14.04	13.61	13.73	1,553,517	-0.23(-1.64%)
Mar 15, 2016	14.02	14.08	13.89	13.95	1,538,457	-0.21(-1.45%)
Mar 14, 2016	14.29	14.30	14.05	14.16	884,773	-0.17(-1.17%)
Mar 11, 2016	14.15	14.33	14.12	14.33	951,347	+0.34(+2.40%)
Mar 10, 2016	13.89	14.15	13.70	13.99	1,127,003	+0.21(+1.49%)
Mar 09, 2016	14.00	14.05	13.74	13.79	1,119,185	-0.12(-0.88%)
Mar 08, 2016	14.10	14.28	13.89	13.91	1,051,864	-0.30(-2.15%)
Mar 07, 2016	14.12	14.24	14.05	14.21	938,986	-0.02(-0.11%)
Mar 04, 2016	14.26	14.30	14.11	14.23	1,254,037	+0.09(+0.65%)
Mar 03, 2016	13.88	14.17	13.84	14.14	1,017,974	+0.27(+1.92%)
Mar 02, 2016	13.61	13.88	13.54	13.87	794,275	+0.24(+1.79%)

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.