Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.91	13.91	13.74	13.78	13,850	-0.13(-0.93%)
May 27, 2016	13.90	13.91	13.91	13.91	6,841	-0.05(-0.33%)
May 26, 2016	13.92	14.02	13.88	13.96	15,341	+0.14(+0.99%)
May 25, 2016	13.75	13.92	13.75	13.82	30,676	+0.17(+1.22%)
May 24, 2016	13.42	13.83	13.42	13.65	51,217	+0.20(+1.47%)
May 23, 2016	13.52	13.52	13.42	13.45	19,973	-0.10(-0.73%)
May 20, 2016	13.78	13.78	13.55	13.55	42,455	-0.17(-1.27%)
May 19, 2016	13.83	13.83	13.62	13.73	33,559	-0.08(-0.61%)
May 18, 2016	13.92	13.99	13.64	13.81	65,101	-0.17(-1.20%)
May 17, 2016	13.91	14.09	13.91	13.98	37,842	-0.03(-0.22%)
May 16, 2016	13.91	14.14	13.90	14.01	85,415	+0.14(+0.99%)
May 13, 2016	13.93	13.99	13.87	13.87	29,369	-0.13(-0.92%)
May 12, 2016	14.15	14.15	13.97	14.00	28,504	+0.00(+0.00%)
May 11, 2016	13.96	14.13	13.89	14.00	65,939	+0.05(+0.38%)
May 10, 2016	13.99	14.00	13.82	13.95	28,418	+0.13(+0.94%)
May 09, 2016	13.73	13.82	13.73	13.82	9,803	+0.06(+0.41%)
May 06, 2016	14.14	14.22	13.53	13.76	31,297	-0.41(-2.87%)
May 05, 2016	14.12	14.37	14.06	14.17	12,103	+0.09(+0.65%)
May 04, 2016	14.20	14.31	14.06	14.08	11,895	-0.24(-1.70%)
May 03, 2016	14.62	14.62	14.31	14.32	20,114	-0.33(-2.28%)
May 02, 2016	14.65	14.73	14.59	14.65	25,464	+0.03(+0.21%)
Apr 29, 2016	14.62	14.71	14.60	14.62	11,967	+0.05(+0.31%)
Apr 28, 2016	14.50	14.69	14.50	14.58	22,383	+0.01(+0.05%)
Apr 27, 2016	14.58	14.75	14.55	14.57	30,649	-0.06(-0.42%)
Apr 26, 2016	14.59	14.64	14.59	14.63	2,249	+0.05(+0.31%)
Apr 25, 2016	14.69	14.69	14.52	14.59	13,429	-0.05(-0.31%)
Apr 22, 2016	14.58	14.78	14.58	14.63	9,590	+0.01(+0.05%)
Apr 21, 2016	14.76	14.76	14.61	14.62	12,950	-0.17(-1.18%)
Apr 20, 2016	14.72	14.84	14.72	14.80	7,438	+0.15(+1.01%)
Apr 19, 2016	14.50	14.66	14.50	14.65	8,881	+0.21(+1.43%)
Apr 18, 2016	14.28	14.50	14.25	14.45	10,558	+0.03(+0.23%)
Apr 15, 2016	14.47	14.51	14.35	14.41	14,154	-0.14(-0.95%)
Apr 14, 2016	14.56	14.58	14.55	14.55	2,240	-0.03(-0.20%)
Apr 13, 2016	14.56	14.64	14.54	14.58	10,516	+0.05(+0.37%)
Apr 12, 2016	14.18	14.53	14.18	14.53	10,073	+0.32(+2.25%)
Apr 11, 2016	14.10	14.30	14.10	14.21	12,066	+0.14(+0.98%)
Apr 08, 2016	14.05	14.13	14.05	14.07	5,705	+0.17(+1.19%)
Apr 07, 2016	13.87	13.94	13.82	13.90	6,258	-0.14(-0.97%)
Apr 06, 2016	13.83	14.04	13.73	14.04	8,735	+0.15(+1.09%)
Apr 05, 2016	13.77	13.89	13.76	13.89	6,497	-0.03(-0.22%)
Apr 04, 2016	14.14	14.14	13.90	13.92	11,885	-0.24(-1.72%)
Apr 01, 2016	13.97	14.21	13.96	14.16	4,150	-0.07(-0.48%)
Mar 31, 2016	14.12	14.23	14.12	14.23	693	+0.17(+1.19%)
Mar 30, 2016	13.93	14.08	13.93	14.06	4,954	+0.21(+1.48%)
Mar 29, 2016	13.58	13.86	13.58	13.86	4,241	+0.05(+0.37%)
Mar 28, 2016	13.81	13.81	13.78	13.81	7,786	-0.13(-0.96%)
Mar 24, 2016	13.83	13.94	13.94	13.94	6,577	+0.01(+0.05%)
Mar 23, 2016	14.10	14.10	13.93	13.93	10,224	-0.30(-2.08%)
Mar 22, 2016	14.09	14.24	14.03	14.23	6,380	+0.08(+0.59%)
Mar 21, 2016	14.02	14.31	14.02	14.15	4,058	+0.15(+1.09%)
Mar 18, 2016	13.92	14.11	13.92	13.99	18,699	+0.10(+0.71%)
Mar 17, 2016	13.83	13.91	13.83	13.89	13,271	+0.11(+0.83%)
Mar 16, 2016	13.50	13.78	13.48	13.78	11,106	+0.27(+2.02%)
Mar 15, 2016	13.48	13.53	13.46	13.51	5,146	-0.24(-1.71%)
Mar 14, 2016	13.66	13.74	13.50	13.74	12,186	+0.05(+0.38%)
Mar 11, 2016	13.61	13.70	13.61	13.69	2,443	+0.23(+1.70%)
Mar 10, 2016	13.42	13.48	13.32	13.46	7,668	-0.01(-0.11%)
Mar 09, 2016	13.29	13.50	13.29	13.48	3,723	+0.33(+2.48%)
Mar 08, 2016	13.13	13.19	13.09	13.15	14,213	-0.15(-1.16%)
Mar 07, 2016	13.19	13.39	13.13	13.30	35,115	+0.11(+0.82%)
Mar 04, 2016	13.00	13.22	13.00	13.20	3,219	+0.36(+2.78%)
Mar 03, 2016	12.69	12.85	12.69	12.84	5,543	+0.12(+0.96%)
Mar 02, 2016	12.68	12.72	12.56	12.72	7,636	-0.05(-0.42%)

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.