Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.99	13.11	12.90	13.04	262,330	+0.05(+0.38%)
May 27, 2016	13.02	12.99	12.99	12.99	177,200	+0.17(+1.33%)
May 26, 2016	12.87	12.89	12.66	12.82	208,760	+0.02(+0.16%)
May 25, 2016	12.80	12.88	12.68	12.80	194,477	+0.02(+0.16%)
May 24, 2016	12.65	12.84	12.58	12.78	319,730	+0.24(+1.91%)
May 23, 2016	12.24	12.80	12.19	12.54	277,294	+0.32(+2.62%)
May 20, 2016	12.38	12.45	12.20	12.22	452,147	-0.14(-1.13%)
May 19, 2016	12.31	12.86	10.96	12.36	1,344,654	-1.24(-9.12%)
May 18, 2016	13.58	13.84	13.47	13.60	223,262	-0.08(-0.58%)
May 17, 2016	13.34	13.74	13.34	13.68	290,731	+0.27(+2.01%)
May 16, 2016	13.28	13.48	13.23	13.41	247,074	+0.14(+1.06%)
May 13, 2016	13.57	13.63	13.16	13.27	297,712	-0.28(-2.07%)
May 12, 2016	13.67	13.72	13.43	13.55	806,107	-0.16(-1.17%)
May 11, 2016	13.72	13.79	13.57	13.71	334,687	-0.09(-0.65%)
May 10, 2016	13.68	13.81	13.56	13.80	201,047	+0.18(+1.32%)
May 09, 2016	13.60	13.77	13.46	13.62	159,700	+0.00(+0.00%)
May 06, 2016	13.54	13.66	13.37	13.62	278,004	-0.03(-0.22%)
May 05, 2016	13.93	13.93	13.64	13.65	232,433	-0.22(-1.59%)
May 04, 2016	13.58	13.98	13.58	13.87	238,158	+0.23(+1.69%)
May 03, 2016	13.59	13.68	13.40	13.64	253,147	-0.09(-0.66%)
May 02, 2016	13.64	13.74	13.46	13.73	389,884	+0.06(+0.44%)
Apr 29, 2016	13.65	13.75	13.53	13.67	434,860	-0.01(-0.07%)
Apr 28, 2016	15.01	15.01	13.57	13.68	490,161	-2.33(-14.55%)
Apr 27, 2016	15.81	16.02	15.60	16.01	118,622	+0.14(+0.88%)
Apr 26, 2016	15.64	15.92	15.54	15.87	102,629	+0.30(+1.93%)
Apr 25, 2016	15.70	15.82	15.47	15.57	100,103	-0.18(-1.14%)
Apr 22, 2016	15.46	15.82	15.46	15.75	139,790	+0.26(+1.68%)
Apr 21, 2016	15.73	15.73	15.47	15.49	118,023	-0.29(-1.84%)
Apr 20, 2016	15.77	16.12	15.68	15.78	149,856	-0.04(-0.25%)
Apr 19, 2016	15.38	15.82	15.30	15.82	225,263	+0.52(+3.40%)
Apr 18, 2016	15.39	15.47	15.24	15.30	190,329	-0.13(-0.84%)
Apr 15, 2016	15.18	15.50	15.05	15.43	79,637	+0.23(+1.51%)
Apr 14, 2016	15.37	15.49	15.10	15.20	178,671	-0.23(-1.49%)
Apr 13, 2016	15.18	15.46	15.15	15.43	119,100	+0.28(+1.85%)
Apr 12, 2016	14.96	15.26	14.89	15.15	145,402	+0.19(+1.27%)
Apr 11, 2016	15.13	15.27	14.92	14.96	146,246	-0.12(-0.80%)
Apr 08, 2016	15.09	15.26	14.97	15.08	109,486	+0.08(+0.53%)
Apr 07, 2016	15.08	15.17	14.87	15.00	218,731	-0.22(-1.45%)
Apr 06, 2016	15.10	15.29	15.05	15.22	240,858	+0.19(+1.26%)
Apr 05, 2016	14.92	15.51	14.92	15.03	155,797	+0.04(+0.27%)
Apr 04, 2016	15.24	15.30	14.98	14.99	256,991	-0.24(-1.58%)
Apr 01, 2016	15.12	15.26	14.92	15.23	113,694	+0.04(+0.26%)
Mar 31, 2016	15.15	15.24	14.96	15.19	157,034	+0.02(+0.13%)
Mar 30, 2016	15.28	15.42	15.15	15.17	193,067	-0.07(-0.46%)
Mar 29, 2016	14.76	15.37	14.64	15.24	318,357	+0.48(+3.25%)
Mar 28, 2016	14.82	14.92	14.58	14.76	248,841	-0.05(-0.34%)
Mar 24, 2016	14.77	14.81	14.81	14.81	205,400	-0.08(-0.54%)
Mar 23, 2016	14.86	14.95	14.70	14.89	214,514	+0.03(+0.20%)
Mar 22, 2016	14.80	14.93	14.69	14.86	215,598	-0.02(-0.13%)
Mar 21, 2016	15.67	15.67	14.83	14.88	433,296	-0.80(-5.10%)
Mar 18, 2016	15.46	15.77	15.41	15.68	397,060	+0.31(+2.02%)
Mar 17, 2016	15.08	15.45	14.97	15.37	435,422	+0.27(+1.79%)
Mar 16, 2016	15.02	15.22	14.96	15.10	169,552	+0.02(+0.13%)
Mar 15, 2016	14.89	15.20	14.89	15.08	125,113	+0.12(+0.80%)
Mar 14, 2016	14.96	15.09	14.84	14.96	265,881	-0.08(-0.53%)
Mar 11, 2016	14.84	15.18	14.74	15.04	174,918	+0.39(+2.66%)
Mar 10, 2016	14.76	14.84	14.60	14.65	142,485	-0.07(-0.48%)
Mar 09, 2016	14.47	14.73	14.40	14.72	278,840	+0.31(+2.15%)
Mar 08, 2016	14.50	14.56	14.22	14.41	154,164	-0.15(-1.03%)
Mar 07, 2016	14.57	14.82	14.34	14.56	229,600	-0.11(-0.75%)
Mar 04, 2016	14.41	14.87	14.35	14.67	178,845	+0.26(+1.80%)
Mar 03, 2016	14.43	14.54	14.23	14.41	198,174	+0.00(+0.00%)
Mar 02, 2016	14.54	14.64	14.35	14.41	148,803	-0.19(-1.30%)

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.