Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.54	13.60	13.43	13.44	423,757	+0.00(+0.00%)
May 27, 2016	13.41	13.44	13.44	13.44	328,406	-0.01(-0.07%)
May 26, 2016	13.53	13.57	13.42	13.45	589,240	+0.08(+0.59%)
May 25, 2016	13.44	13.47	13.36	13.37	600,649	+0.18(+1.40%)
May 24, 2016	13.17	13.30	13.13	13.19	787,486	+0.18(+1.42%)
May 23, 2016	13.00	13.08	12.94	13.01	402,097	+0.26(+2.07%)
May 20, 2016	12.74	12.79	12.71	12.74	260,842	+0.06(+0.48%)
May 19, 2016	12.71	12.72	12.60	12.68	305,801	-0.11(-0.82%)
May 18, 2016	12.81	12.94	12.73	12.79	283,201	-0.08(-0.61%)
May 17, 2016	12.84	13.02	12.81	12.87	550,599	-0.12(-0.95%)
May 16, 2016	12.83	13.06	12.83	12.99	154,045	+0.10(+0.75%)
May 13, 2016	12.96	12.99	12.88	12.89	285,104	+0.00(+0.00%)
May 12, 2016	13.16	13.16	12.85	12.89	638,036	-0.25(-1.87%)
May 11, 2016	13.31	13.35	13.14	13.14	368,082	-0.18(-1.32%)
May 10, 2016	13.28	13.36	13.24	13.31	250,254	-0.04(-0.33%)
May 09, 2016	13.38	13.45	13.34	13.36	512,117	+0.10(+0.73%)
May 06, 2016	13.21	13.26	13.09	13.26	441,938	-0.15(-1.11%)
May 05, 2016	13.38	13.41	13.21	13.41	533,578	+0.02(+0.13%)
May 04, 2016	13.45	13.46	13.36	13.39	438,498	-0.14(-1.04%)
May 03, 2016	13.68	13.70	13.52	13.53	574,457	-0.19(-1.41%)
May 02, 2016	13.67	13.74	13.61	13.73	961,850	+0.23(+1.69%)
Apr 29, 2016	13.59	13.59	13.37	13.50	1,228,558	+0.47(+3.64%)
Apr 28, 2016	13.53	13.63	13.01	13.02	1,704,939	-0.93(-6.67%)
Apr 27, 2016	13.87	13.99	13.84	13.95	575,091	+0.18(+1.34%)
Apr 26, 2016	13.69	13.82	13.64	13.77	452,234	+0.10(+0.71%)
Apr 25, 2016	13.72	13.73	13.63	13.67	324,968	-0.07(-0.51%)
Apr 22, 2016	13.65	13.81	13.65	13.74	431,553	+0.11(+0.84%)
Apr 21, 2016	13.79	13.82	13.58	13.63	1,248,748	-0.64(-4.49%)
Apr 20, 2016	14.44	14.47	14.26	14.27	514,340	-0.24(-1.63%)
Apr 19, 2016	14.47	14.59	14.37	14.51	777,821	+0.18(+1.29%)
Apr 18, 2016	14.22	14.39	14.15	14.32	715,943	+0.18(+1.24%)
Apr 15, 2016	14.25	14.32	14.12	14.15	701,717	-0.19(-1.35%)
Apr 14, 2016	14.49	14.52	14.32	14.34	576,354	-0.04(-0.31%)
Apr 13, 2016	14.36	14.44	14.32	14.38	533,339	+0.26(+1.86%)
Apr 12, 2016	14.10	14.18	13.97	14.12	598,285	+0.02(+0.12%)
Apr 11, 2016	14.25	14.30	14.08	14.10	475,623	-0.24(-1.65%)
Apr 08, 2016	14.22	14.42	14.18	14.34	499,126	+0.14(+0.99%)
Apr 07, 2016	14.26	14.30	14.16	14.20	285,196	-0.22(-1.52%)
Apr 06, 2016	14.11	14.46	14.11	14.42	565,263	+0.41(+2.95%)
Apr 05, 2016	13.92	14.09	13.87	14.01	1,625,226	+0.04(+0.25%)
Apr 04, 2016	14.06	14.08	13.93	13.97	370,514	-0.02(-0.13%)
Apr 01, 2016	13.78	14.04	13.77	13.99	705,524	+0.03(+0.19%)
Mar 31, 2016	14.02	14.08	13.95	13.96	331,278	+0.08(+0.57%)
Mar 30, 2016	13.94	13.99	13.87	13.88	266,597	+0.04(+0.25%)
Mar 29, 2016	13.52	13.86	13.46	13.85	530,578	+0.01(+0.06%)
Mar 28, 2016	13.82	13.92	13.78	13.84	191,243	+0.07(+0.51%)
Mar 24, 2016	13.73	13.77	13.77	13.77	330,913	-0.05(-0.38%)
Mar 23, 2016	13.95	14.01	13.80	13.82	351,578	-0.22(-1.56%)
Mar 22, 2016	13.87	14.14	13.86	14.04	518,020	+0.01(+0.06%)
Mar 21, 2016	13.99	14.09	13.87	14.03	615,398	-0.07(-0.50%)
Mar 18, 2016	14.20	14.27	14.08	14.10	894,068	-0.20(-1.41%)
Mar 17, 2016	14.05	14.37	14.05	14.30	476,714	+0.18(+1.31%)
Mar 16, 2016	13.79	14.16	13.77	14.12	920,512	+0.29(+2.09%)
Mar 15, 2016	13.89	13.92	13.79	13.83	399,017	-0.13(-0.94%)
Mar 14, 2016	14.00	14.02	13.93	13.96	511,876	+0.00(+0.00%)
Mar 11, 2016	14.00	14.04	13.87	13.96	1,008,329	+0.07(+0.51%)
Mar 10, 2016	13.95	14.11	13.77	13.89	736,608	-0.15(-1.06%)
Mar 09, 2016	13.96	14.08	13.87	14.04	366,012	+0.16(+1.14%)
Mar 08, 2016	14.16	14.17	13.85	13.88	531,373	-0.65(-4.47%)
Mar 07, 2016	14.24	14.57	14.24	14.53	836,118	+0.32(+2.22%)
Mar 04, 2016	13.97	14.35	13.97	14.22	859,512	+0.02(+0.12%)
Mar 03, 2016	14.01	14.21	13.94	14.20	796,358	+0.39(+2.80%)
Mar 02, 2016	13.58	13.82	13.53	13.81	623,491	-0.10(-0.69%)

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.