Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.56	13.69	13.12	13.12	150,551	-0.46(-3.41%)
May 27, 2016	13.48	13.58	13.58	13.58	103,134	+0.13(+1.00%)
May 26, 2016	13.29	13.66	13.29	13.45	112,827	+0.08(+0.61%)
May 25, 2016	13.27	13.67	13.20	13.36	51,483	+0.10(+0.73%)
May 24, 2016	13.23	13.49	13.13	13.27	84,026	+0.07(+0.51%)
May 23, 2016	13.21	13.42	13.01	13.20	57,365	-0.10(-0.73%)
May 20, 2016	13.38	13.51	13.29	13.30	59,472	-0.07(-0.50%)
May 19, 2016	13.69	13.69	13.07	13.36	160,542	-0.49(-3.56%)
May 18, 2016	13.84	13.93	13.68	13.86	75,928	+0.02(+0.16%)
May 17, 2016	13.96	14.21	13.74	13.83	100,254	-0.06(-0.43%)
May 16, 2016	13.95	14.40	13.75	13.89	129,409	-0.01(-0.11%)
May 13, 2016	14.32	14.32	13.75	13.91	60,616	-0.36(-2.51%)
May 12, 2016	14.71	14.71	14.27	14.27	169,772	+0.21(+1.49%)
May 11, 2016	13.75	14.13	13.61	14.06	198,925	+0.31(+2.23%)
May 10, 2016	13.62	13.92	13.60	13.75	48,328	+0.31(+2.30%)
May 09, 2016	13.27	13.59	13.17	13.44	56,085	-0.04(-0.27%)
May 06, 2016	13.47	13.57	13.29	13.48	25,951	-0.07(-0.54%)
May 05, 2016	13.56	13.69	13.35	13.55	69,226	+0.11(+0.82%)
May 04, 2016	13.02	13.58	12.97	13.44	85,034	+0.18(+1.33%)
May 03, 2016	13.51	13.51	13.14	13.27	90,598	-0.35(-2.54%)
May 02, 2016	13.85	13.99	13.49	13.61	90,866	-0.17(-1.23%)
Apr 29, 2016	14.18	14.21	13.71	13.78	95,738	-0.31(-2.19%)
Apr 28, 2016	13.97	14.34	13.87	14.09	91,434	+0.02(+0.16%)
Apr 27, 2016	13.80	14.19	13.55	14.07	88,578	+0.13(+0.90%)
Apr 26, 2016	13.85	13.96	13.72	13.94	70,796	+0.10(+0.74%)
Apr 25, 2016	14.22	14.31	13.55	13.84	89,730	-0.43(-2.99%)
Apr 22, 2016	14.39	14.47	14.04	14.27	96,703	-0.10(-0.72%)
Apr 21, 2016	14.09	14.50	13.99	14.37	169,418	+0.20(+1.40%)
Apr 20, 2016	13.63	14.28	13.39	14.17	193,296	+0.41(+3.00%)
Apr 19, 2016	12.98	13.80	12.91	13.76	332,759	+0.77(+5.89%)
Apr 18, 2016	12.88	13.04	12.87	12.99	62,678	+0.02(+0.17%)
Apr 15, 2016	12.96	13.29	12.92	12.97	49,311	-0.06(-0.45%)
Apr 14, 2016	13.33	13.46	12.81	13.03	73,540	-0.19(-1.45%)
Apr 13, 2016	13.05	13.39	12.70	13.22	72,582	+0.27(+2.05%)
Apr 12, 2016	12.32	13.05	12.20	12.96	139,514	+0.63(+5.08%)
Apr 11, 2016	12.62	12.74	12.33	12.33	206,211	-0.19(-1.53%)
Apr 08, 2016	12.63	12.74	12.26	12.52	135,927	+0.03(+0.24%)
Apr 07, 2016	12.77	12.98	12.47	12.49	144,093	-0.32(-2.53%)
Apr 06, 2016	12.88	12.97	12.57	12.82	143,142	-0.09(-0.68%)
Apr 05, 2016	12.84	12.98	12.56	12.91	103,693	-0.08(-0.62%)
Apr 04, 2016	12.68	13.07	12.35	12.99	92,545	+0.19(+1.50%)
Apr 01, 2016	13.03	13.13	12.75	12.79	70,122	-0.38(-2.85%)
Mar 31, 2016	13.20	13.44	12.90	13.17	84,905	-0.10(-0.72%)
Mar 30, 2016	13.31	13.68	13.22	13.27	83,944	-0.01(-0.11%)
Mar 29, 2016	13.62	13.62	13.18	13.28	198,421	-0.31(-2.28%)
Mar 28, 2016	13.99	13.99	13.51	13.59	62,223	-0.33(-2.38%)
Mar 24, 2016	13.70	13.92	13.92	13.92	75,253	+0.08(+0.59%)
Mar 23, 2016	14.05	14.05	13.60	13.84	72,683	-0.18(-1.26%)
Mar 22, 2016	13.62	14.27	13.50	14.02	105,601	+0.23(+1.65%)
Mar 21, 2016	13.84	13.98	13.60	13.79	126,535	-0.07(-0.53%)
Mar 18, 2016	13.50	13.88	13.35	13.86	80,557	+0.34(+2.50%)
Mar 17, 2016	13.57	13.77	13.39	13.52	178,245	-0.02(-0.16%)
Mar 16, 2016	13.37	13.67	13.19	13.55	84,581	+0.05(+0.38%)
Mar 15, 2016	13.63	13.71	13.09	13.49	194,013	-0.24(-1.72%)
Mar 14, 2016	13.92	13.92	13.64	13.73	69,955	-0.20(-1.43%)
Mar 11, 2016	14.03	14.05	13.60	13.93	136,939	+0.07(+0.53%)
Mar 10, 2016	13.99	13.99	13.56	13.85	149,320	-0.20(-1.41%)
Mar 09, 2016	14.22	14.22	13.89	14.05	211,995	-0.01(-0.05%)
Mar 08, 2016	14.12	14.22	13.90	14.06	195,413	+0.00(+0.00%)
Mar 07, 2016	13.96	14.18	13.88	14.06	142,257	+0.18(+1.33%)
Mar 04, 2016	13.69	13.98	13.55	13.88	195,680	+0.09(+0.64%)
Mar 03, 2016	13.91	13.98	13.55	13.79	141,347	-0.05(-0.37%)
Mar 02, 2016	13.62	13.95	13.37	13.84	340,951	+0.15(+1.08%)

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.