Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.29	14.30	14.08	14.26	290,522	+0.06(+0.44%)
May 27, 2016	14.08	14.20	14.20	14.20	169,828	+0.15(+1.09%)
May 26, 2016	14.15	14.16	13.97	14.04	239,973	-0.13(-0.89%)
May 25, 2016	14.06	14.23	14.06	14.17	218,285	+0.12(+0.84%)
May 24, 2016	13.80	14.06	13.74	14.05	279,884	+0.36(+2.65%)
May 23, 2016	13.76	13.80	13.67	13.69	178,946	-0.08(-0.56%)
May 20, 2016	13.72	13.86	13.67	13.76	243,163	+0.13(+0.97%)
May 19, 2016	13.78	13.88	13.51	13.63	176,400	-0.22(-1.61%)
May 18, 2016	13.41	13.86	13.40	13.86	285,337	+0.40(+2.96%)
May 17, 2016	13.57	13.69	13.40	13.46	441,225	-0.17(-1.23%)
May 16, 2016	13.49	13.72	13.49	13.62	173,496	+0.13(+0.98%)
May 13, 2016	13.55	13.72	13.42	13.49	226,261	-0.12(-0.87%)
May 12, 2016	13.58	13.72	13.51	13.61	192,746	+0.03(+0.21%)
May 11, 2016	13.60	13.70	13.58	13.58	175,175	-0.08(-0.61%)
May 10, 2016	13.67	13.78	13.56	13.67	145,233	+0.07(+0.51%)
May 09, 2016	13.60	13.76	13.49	13.60	155,085	-0.03(-0.20%)
May 06, 2016	13.53	13.65	13.48	13.63	278,723	+0.06(+0.41%)
May 05, 2016	13.71	13.71	13.57	13.57	256,990	-0.08(-0.61%)
May 04, 2016	13.54	13.75	13.50	13.65	278,984	-0.01(-0.05%)
May 03, 2016	13.74	13.74	13.58	13.66	295,857	-0.24(-1.69%)
May 02, 2016	13.85	13.99	13.63	13.90	425,189	+0.07(+0.50%)
Apr 29, 2016	13.90	14.14	13.64	13.83	462,158	-0.28(-1.96%)
Apr 28, 2016	14.21	14.30	14.10	14.10	191,461	-0.19(-1.36%)
Apr 27, 2016	14.30	14.40	14.16	14.30	251,660	-0.01(-0.10%)
Apr 26, 2016	14.30	14.37	14.20	14.31	246,163	+0.09(+0.63%)
Apr 25, 2016	14.20	14.22	14.07	14.22	252,075	-0.01(-0.10%)
Apr 22, 2016	14.21	14.35	14.16	14.23	364,661	+0.00(+0.00%)
Apr 21, 2016	14.25	14.34	14.19	14.23	176,241	-0.03(-0.19%)
Apr 20, 2016	14.21	14.31	14.17	14.26	130,190	+0.01(+0.05%)
Apr 19, 2016	14.20	14.26	14.07	14.25	180,251	+0.07(+0.49%)
Apr 18, 2016	14.00	14.20	14.00	14.19	133,638	+0.12(+0.89%)
Apr 15, 2016	14.12	14.19	13.81	14.06	189,179	-0.05(-0.34%)
Apr 14, 2016	14.07	14.32	14.02	14.11	210,148	-0.03(-0.20%)
Apr 13, 2016	13.87	14.14	13.85	14.14	711,158	+0.33(+2.41%)
Apr 12, 2016	13.69	13.87	13.69	13.81	231,769	+0.10(+0.76%)
Apr 11, 2016	13.62	13.84	13.62	13.70	157,434	+0.11(+0.82%)
Apr 08, 2016	13.56	13.74	13.48	13.59	163,619	+0.10(+0.72%)
Apr 07, 2016	13.71	13.71	13.42	13.49	256,916	-0.29(-2.11%)
Apr 06, 2016	13.76	13.96	13.67	13.78	202,583	+0.04(+0.30%)
Apr 05, 2016	13.81	13.96	13.74	13.74	400,076	-0.19(-1.39%)
Apr 04, 2016	14.00	14.06	13.90	13.94	308,021	-0.08(-0.59%)
Apr 01, 2016	13.86	14.04	13.76	14.02	202,094	+0.05(+0.35%)
Mar 31, 2016	13.98	14.12	13.95	13.97	255,556	-0.03(-0.20%)
Mar 30, 2016	14.00	14.11	13.94	14.00	269,722	+0.03(+0.25%)
Mar 29, 2016	13.68	13.97	13.63	13.96	352,290	+0.21(+1.56%)
Mar 28, 2016	13.80	13.85	13.68	13.75	138,946	+0.01(+0.05%)
Mar 24, 2016	13.62	13.74	13.74	13.74	299,716	+0.03(+0.25%)
Mar 23, 2016	13.75	13.85	13.69	13.71	325,862	-0.15(-1.05%)
Mar 22, 2016	13.74	13.93	13.72	13.85	224,947	+0.02(+0.15%)
Mar 21, 2016	13.86	13.91	13.78	13.83	255,250	-0.10(-0.70%)
Mar 18, 2016	13.76	13.94	13.69	13.93	759,384	+0.26(+1.92%)
Mar 17, 2016	13.43	13.72	13.32	13.67	342,585	+0.19(+1.39%)
Mar 16, 2016	13.33	13.49	13.31	13.48	480,900	+0.10(+0.78%)
Mar 15, 2016	13.37	13.47	13.34	13.38	190,514	-0.03(-0.21%)
Mar 14, 2016	13.48	13.54	13.31	13.40	182,397	-0.10(-0.77%)
Mar 11, 2016	13.45	13.52	13.36	13.51	200,224	+0.14(+1.04%)
Mar 10, 2016	13.28	13.40	13.20	13.37	256,731	+0.12(+0.89%)
Mar 09, 2016	13.40	13.46	13.22	13.25	149,142	-0.10(-0.73%)
Mar 08, 2016	13.42	13.47	13.31	13.35	285,781	-0.17(-1.23%)
Mar 07, 2016	13.34	13.51	13.31	13.51	253,910	+0.10(+0.77%)
Mar 04, 2016	13.42	13.44	13.33	13.41	299,090	+0.01(+0.05%)
Mar 03, 2016	13.23	13.41	13.17	13.40	307,881	+0.18(+1.36%)
Mar 02, 2016	13.12	13.22	12.97	13.22	241,729	+0.12(+0.90%)

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.