Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.58	13.66	13.46	13.53	4,100,805	-0.09(-0.66%)
May 27, 2016	13.62	13.62	13.62	13.62	1,883,954	+0.01(+0.10%)
May 26, 2016	13.64	13.67	13.59	13.60	5,924,890	+0.05(+0.36%)
May 25, 2016	13.48	13.59	13.48	13.55	2,491,182	+0.08(+0.62%)
May 24, 2016	13.37	13.48	13.33	13.47	3,665,932	+0.03(+0.26%)
May 23, 2016	13.37	13.45	13.37	13.44	1,694,901	-0.09(-0.67%)
May 20, 2016	13.54	13.57	13.48	13.53	3,059,529	+0.06(+0.41%)
May 19, 2016	13.43	13.48	13.35	13.47	4,210,137	-0.04(-0.31%)
May 18, 2016	13.58	13.76	13.49	13.51	7,840,387	-0.17(-1.27%)
May 17, 2016	13.75	13.83	13.67	13.69	4,398,569	-0.02(-0.15%)
May 16, 2016	13.62	13.72	13.61	13.71	2,342,564	+0.22(+1.60%)
May 13, 2016	13.55	13.58	13.46	13.49	6,121,254	-0.19(-1.42%)
May 12, 2016	13.80	13.81	13.58	13.69	3,709,614	-0.03(-0.25%)
May 11, 2016	13.73	13.80	13.70	13.72	3,537,918	-0.05(-0.35%)
May 10, 2016	13.66	13.78	13.64	13.77	2,682,557	+0.30(+2.22%)
May 09, 2016	13.55	13.56	13.47	13.47	5,182,314	-0.07(-0.51%)
May 06, 2016	13.38	13.54	13.36	13.54	6,123,220	-0.03(-0.20%)
May 05, 2016	13.66	13.69	13.52	13.57	2,676,211	-0.01(-0.05%)
May 04, 2016	13.66	13.69	13.54	13.58	3,366,972	-0.22(-1.56%)
May 03, 2016	13.94	13.94	13.79	13.79	4,325,063	-0.17(-1.25%)
May 02, 2016	13.90	13.96	13.85	13.96	3,670,310	+0.10(+0.75%)
Apr 29, 2016	13.91	13.96	13.80	13.86	7,811,872	+0.04(+0.30%)
Apr 28, 2016	13.79	13.96	13.76	13.82	4,421,831	+0.04(+0.30%)
Apr 27, 2016	13.71	13.82	13.65	13.78	8,431,991	-0.34(-2.41%)
Apr 26, 2016	14.15	14.15	14.06	14.12	2,419,736	+0.10(+0.74%)
Apr 25, 2016	14.04	14.06	13.99	14.01	3,068,083	-0.08(-0.54%)
Apr 22, 2016	14.08	14.17	14.02	14.09	3,522,052	-0.05(-0.34%)
Apr 21, 2016	14.28	14.28	14.10	14.14	5,074,750	-0.09(-0.64%)
Apr 20, 2016	14.23	14.33	14.21	14.23	4,083,052	+0.01(+0.10%)
Apr 19, 2016	14.13	14.22	14.12	14.21	6,465,358	+0.22(+1.54%)
Apr 18, 2016	13.83	14.03	13.81	14.00	5,012,474	+0.17(+1.26%)
Apr 15, 2016	13.80	13.89	13.77	13.83	6,158,244	+0.13(+0.96%)
Apr 14, 2016	13.78	13.78	13.69	13.69	3,746,364	+0.14(+1.03%)
Apr 13, 2016	13.53	13.58	13.47	13.55	8,250,546	+0.21(+1.56%)
Apr 12, 2016	13.18	13.37	13.10	13.35	6,383,240	+0.40(+3.12%)
Apr 11, 2016	12.98	13.07	12.94	12.94	3,151,921	+0.01(+0.06%)
Apr 08, 2016	12.99	13.03	12.89	12.93	2,754,898	+0.13(+1.03%)
Apr 07, 2016	12.87	12.91	12.76	12.80	5,064,177	-0.27(-2.07%)
Apr 06, 2016	12.87	13.10	12.87	13.07	3,237,419	+0.28(+2.17%)
Apr 05, 2016	12.79	12.83	12.73	12.80	3,541,795	-0.39(-2.95%)
Apr 04, 2016	13.27	13.27	13.15	13.19	2,944,875	-0.17(-1.25%)
Apr 01, 2016	13.14	13.37	13.12	13.35	3,600,841	-0.08(-0.62%)
Mar 31, 2016	13.53	13.60	13.44	13.44	5,464,864	-0.01(-0.05%)
Mar 30, 2016	13.45	13.53	13.39	13.44	2,602,367	+0.06(+0.47%)
Mar 29, 2016	13.04	13.38	12.99	13.38	4,125,463	-0.03(-0.26%)
Mar 28, 2016	13.39	13.44	13.35	13.42	1,917,843	+0.04(+0.31%)
Mar 24, 2016	13.24	13.37	13.37	13.37	4,007,177	-0.03(-0.21%)
Mar 23, 2016	13.57	13.57	13.38	13.40	8,028,620	-0.29(-2.13%)
Mar 22, 2016	13.60	13.74	13.59	13.69	12,559,506	-0.02(-0.15%)
Mar 21, 2016	13.74	13.77	13.67	13.71	4,442,809	-0.08(-0.55%)
Mar 18, 2016	13.78	13.85	13.76	13.79	4,163,989	-0.08(-0.55%)
Mar 17, 2016	13.69	13.91	13.64	13.87	5,966,947	+0.30(+2.20%)
Mar 16, 2016	13.21	13.58	13.21	13.57	4,698,857	+0.31(+2.31%)
Mar 15, 2016	13.22	13.26	13.19	13.26	3,503,016	-0.31(-2.26%)
Mar 14, 2016	13.60	13.61	13.53	13.57	2,930,039	-0.18(-1.31%)
Mar 11, 2016	13.62	13.76	13.61	13.75	8,050,800	+0.35(+2.59%)
Mar 10, 2016	13.49	13.51	13.28	13.40	9,606,791	-0.10(-0.72%)
Mar 09, 2016	13.48	13.57	13.43	13.50	9,633,004	+0.31(+2.37%)
Mar 08, 2016	13.29	13.29	13.16	13.19	4,473,693	-0.25(-1.86%)
Mar 07, 2016	13.25	13.48	13.25	13.44	5,263,257	+0.19(+1.42%)
Mar 04, 2016	13.17	13.32	13.14	13.25	7,493,180	+0.23(+1.76%)
Mar 03, 2016	12.95	13.05	12.94	13.02	4,109,026	+0.25(+1.96%)
Mar 02, 2016	12.60	12.78	12.57	12.77	4,029,785	+0.36(+2.91%)

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.