Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.75	14.77	14.54	14.66	1,028,807	-0.06(-0.41%)
May 30, 2016	14.80	14.87	14.72	14.72	254,365	-0.06(-0.41%)
May 27, 2016	14.70	14.82	14.67	14.78	227,464	+0.07(+0.48%)
May 26, 2016	14.66	14.78	14.66	14.71	160,029	+0.07(+0.48%)
May 25, 2016	14.69	14.72	14.64	14.64	187,117	-0.08(-0.54%)
May 24, 2016	14.74	14.77	14.61	14.72	166,427	+0.00(+0.00%)
May 20, 2016		14.72	14.72	14.72	0	+0.08(+0.55%)
May 19, 2016	14.60	14.68	14.51	14.64	92,386	+0.01(+0.07%)
May 18, 2016	14.67	14.75	14.60	14.63	178,163	-0.12(-0.81%)
May 17, 2016	14.69	14.75	14.67	14.75	117,573	+0.04(+0.27%)
May 16, 2016	14.69	14.78	14.66	14.71	221,165	+0.00(+0.00%)
May 13, 2016	14.59	14.84	14.56	14.71	622,701	-0.42(-2.78%)
May 12, 2016	15.08	15.14	14.96	15.13	163,476	+0.05(+0.33%)
May 11, 2016	14.95	15.15	14.92	15.08	171,197	+0.12(+0.80%)
May 10, 2016	14.80	15.01	14.75	14.96	201,103	+0.15(+1.01%)
May 09, 2016	14.48	14.84	14.44	14.81	293,171	+0.46(+3.21%)
May 06, 2016	14.12	14.39	14.06	14.35	150,004	+0.21(+1.49%)
May 05, 2016	14.16	14.27	14.02	14.14	104,348	-0.01(-0.07%)
May 04, 2016	14.09	14.20	14.01	14.15	78,451	+0.01(+0.07%)
May 03, 2016	13.94	14.14	13.83	14.14	289,583	+0.20(+1.43%)
May 02, 2016	13.99	14.00	13.91	13.94	96,179	-0.04(-0.29%)
Apr 29, 2016	13.95	14.03	13.94	13.98	74,209	-0.01(-0.07%)
Apr 28, 2016	13.97	13.99	13.91	13.99	55,558	+0.03(+0.21%)
Apr 27, 2016	13.99	14.02	13.88	13.96	61,466	-0.04(-0.29%)
Apr 26, 2016	13.95	14.08	13.91	14.00	102,085	+0.06(+0.43%)
Apr 25, 2016	13.75	13.96	13.74	13.94	147,586	+0.15(+1.09%)
Apr 22, 2016	13.89	13.90	13.69	13.79	204,604	-0.06(-0.43%)
Apr 21, 2016	13.93	14.00	13.82	13.85	135,410	-0.12(-0.86%)
Apr 20, 2016	14.22	14.25	13.87	13.97	431,618	-0.22(-1.55%)
Apr 19, 2016	14.35	14.35	14.08	14.19	86,872	-0.09(-0.63%)
Apr 18, 2016	14.18	14.37	14.12	14.28	78,552	+0.13(+0.92%)
Apr 15, 2016	13.99	14.20	13.99	14.15	252,742	+0.16(+1.14%)
Apr 14, 2016	14.07	14.10	13.92	13.99	292,002	-0.08(-0.57%)
Apr 13, 2016	14.07	14.11	14.04	14.07	302,798	+0.00(+0.00%)
Apr 12, 2016	14.13	14.13	14.05	14.07	74,335	-0.06(-0.42%)
Apr 11, 2016	14.12	14.22	14.07	14.13	370,716	+0.03(+0.21%)
Apr 08, 2016	14.14	14.15	14.01	14.10	192,512	+0.00(+0.00%)
Apr 07, 2016	14.08	14.11	14.00	14.10	96,159	+0.02(+0.14%)
Apr 06, 2016	14.09	14.17	13.98	14.08	213,675	-0.03(-0.21%)
Apr 05, 2016	13.88	14.11	13.88	14.11	158,289	+0.13(+0.93%)
Apr 04, 2016	13.95	14.03	13.85	13.98	102,008	+0.04(+0.29%)
Apr 01, 2016	13.76	13.98	13.76	13.94	106,747	-0.12(-0.85%)
Mar 31, 2016	13.99	14.09	13.92	14.06	164,077	+0.08(+0.57%)
Mar 30, 2016	13.94	14.04	13.90	13.98	101,492	+0.03(+0.22%)
Mar 29, 2016	13.86	13.98	13.85	13.95	77,415	+0.05(+0.36%)
Mar 28, 2016	13.89	13.95	13.85	13.90	699,270	+0.02(+0.14%)
Mar 24, 2016		13.88	13.88	13.88	0	-0.01(-0.07%)
Mar 23, 2016	13.90	13.96	13.87	13.89	242,414	-0.01(-0.07%)
Mar 22, 2016	13.92	13.97	13.87	13.90	113,333	-0.08(-0.57%)
Mar 21, 2016	13.81	13.98	13.64	13.98	63,164	+0.20(+1.45%)
Mar 18, 2016	13.99	14.09	13.52	13.78	483,900	-0.19(-1.36%)
Mar 17, 2016	13.75	14.01	13.75	13.97	289,634	+0.14(+1.01%)
Mar 16, 2016	13.67	13.87	13.57	13.83	299,927	+0.18(+1.32%)
Mar 15, 2016	13.56	13.67	13.25	13.65	124,058	+0.03(+0.22%)
Mar 14, 2016	13.65	13.72	13.55	13.62	102,170	-0.05(-0.37%)
Mar 11, 2016	13.70	13.71	13.61	13.67	121,503	+0.03(+0.22%)
Mar 10, 2016	13.68	13.72	13.50	13.64	123,813	-0.02(-0.15%)
Mar 09, 2016	13.60	13.75	13.56	13.66	236,905	+0.11(+0.81%)
Mar 08, 2016	13.55	13.62	13.50	13.55	108,311	-0.02(-0.15%)
Mar 07, 2016	13.75	13.78	13.55	13.57	186,627	-0.18(-1.31%)
Mar 04, 2016	13.75	13.82	13.61	13.75	164,093	+0.02(+0.15%)
Mar 03, 2016	13.68	13.77	13.62	13.73	147,164	+0.10(+0.73%)
Mar 02, 2016	13.62	13.71	13.60	13.63	256,376	+0.01(+0.07%)

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.