Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.60	13.71	12.83	12.95	113,466	-0.67(-4.90%)
May 27, 2016	12.92	13.62	13.62	13.62	62,027	+0.70(+5.46%)
May 26, 2016	13.87	13.91	12.75	12.91	144,622	-0.94(-6.76%)
May 25, 2016	14.17	14.18	13.82	13.85	62,445	-0.34(-2.42%)
May 24, 2016	14.03	14.29	14.03	14.19	58,227	+0.31(+2.20%)
May 23, 2016	13.90	14.07	13.84	13.89	54,798	+0.03(+0.23%)
May 20, 2016	13.82	13.94	13.74	13.85	44,930	+0.09(+0.67%)
May 19, 2016	13.77	13.80	13.77	13.76	64,846	-0.05(-0.33%)
May 18, 2016	13.79	13.86	13.60	13.81	63,286	+0.04(+0.27%)
May 17, 2016	14.23	14.23	13.62	13.77	116,963	-0.52(-3.62%)
May 16, 2016	14.29	14.44	14.24	14.29	78,900	+0.00(+0.00%)
May 13, 2016	14.26	14.47	14.13	14.29	60,665	-0.04(-0.26%)
May 12, 2016	14.43	14.49	14.07	14.33	113,578	-0.09(-0.64%)
May 11, 2016	14.69	14.70	14.39	14.42	49,493	-0.24(-1.64%)
May 10, 2016	14.80	14.82	14.50	14.66	55,481	-0.01(-0.06%)
May 09, 2016	14.66	15.12	14.65	14.67	98,318	-0.07(-0.50%)
May 06, 2016	14.94	14.95	14.60	14.74	77,984	-0.20(-1.36%)
May 05, 2016	14.84	15.06	14.75	14.94	224,870	+0.07(+0.50%)
May 04, 2016	14.98	15.11	14.72	14.87	64,110	-0.23(-1.53%)
May 03, 2016	15.43	15.59	13.99	15.10	256,745	-0.35(-2.27%)
May 02, 2016	15.43	15.55	15.05	15.45	135,112	+0.13(+0.84%)
Apr 29, 2016	15.27	15.43	15.13	15.32	51,038	-0.08(-0.54%)
Apr 28, 2016	15.29	15.51	15.24	15.41	83,067	+0.10(+0.66%)
Apr 27, 2016	15.38	15.46	15.11	15.31	105,575	-0.09(-0.60%)
Apr 26, 2016	15.32	15.55	15.05	15.40	72,055	+0.14(+0.91%)
Apr 25, 2016	15.43	15.48	14.91	15.26	81,184	-0.14(-0.90%)
Apr 22, 2016	15.16	15.56	15.12	15.40	64,268	+0.28(+1.83%)
Apr 21, 2016	15.03	15.30	14.92	15.12	212,568	+0.09(+0.61%)
Apr 20, 2016	14.97	15.13	14.92	15.03	88,258	+0.00(+0.00%)
Apr 19, 2016	14.96	15.23	14.80	15.03	163,177	+0.17(+1.12%)
Apr 18, 2016	14.70	15.13	14.63	14.86	103,907	+0.16(+1.07%)
Apr 15, 2016	14.33	14.77	14.33	14.70	50,646	+0.30(+2.05%)
Apr 14, 2016	14.36	14.63	14.36	14.41	46,003	-0.02(-0.13%)
Apr 13, 2016	14.35	14.45	14.15	14.43	40,950	+0.17(+1.17%)
Apr 12, 2016	14.19	14.32	13.99	14.26	53,270	+0.06(+0.46%)
Apr 11, 2016	14.54	14.59	14.12	14.20	105,882	-0.11(-0.78%)
Apr 08, 2016	14.15	14.40	14.00	14.31	123,622	+0.32(+2.31%)
Apr 07, 2016	14.05	14.05	13.86	13.98	53,966	-0.18(-1.31%)
Apr 06, 2016	13.75	14.21	13.75	14.17	57,322	+0.41(+2.96%)
Apr 05, 2016	14.52	14.68	13.76	13.76	118,408	-0.91(-6.18%)
Apr 04, 2016	14.58	14.94	14.52	14.67	137,151	+0.18(+1.28%)
Apr 01, 2016	14.33	14.51	14.10	14.48	100,201	+0.14(+0.97%)
Mar 31, 2016	14.20	14.42	14.16	14.34	101,604	+0.11(+0.78%)
Mar 30, 2016	13.86	14.29	13.74	14.23	144,593	+0.50(+3.63%)
Mar 29, 2016	13.02	13.82	13.02	13.73	110,860	+0.73(+5.61%)
Mar 28, 2016	12.52	13.07	12.36	13.00	131,723	+0.67(+5.39%)
Mar 24, 2016	12.24	12.34	12.34	12.34	133,193	+0.08(+0.68%)
Mar 23, 2016	12.62	12.71	12.24	12.26	125,012	-0.34(-2.71%)
Mar 22, 2016	12.47	12.79	12.38	12.60	62,883	+0.14(+1.11%)
Mar 21, 2016	12.38	12.62	12.26	12.46	98,147	+0.10(+0.82%)
Mar 18, 2016	12.38	12.69	12.06	12.36	196,267	+0.05(+0.38%)
Mar 17, 2016	13.38	13.40	12.24	12.31	181,975	-1.03(-7.72%)
Mar 16, 2016	13.36	13.65	13.25	13.34	76,543	-0.02(-0.14%)
Mar 15, 2016	13.51	13.59	13.31	13.36	70,259	-0.27(-1.96%)
Mar 14, 2016	14.04	14.10	13.53	13.63	72,087	-0.41(-2.89%)
Mar 11, 2016	13.53	14.11	13.52	14.03	155,985	+0.69(+5.18%)
Mar 10, 2016	13.63	13.69	13.24	13.34	86,229	-0.23(-1.70%)
Mar 09, 2016	13.41	13.63	13.41	13.57	92,328	+0.17(+1.24%)
Mar 08, 2016	13.51	13.70	13.32	13.41	84,616	-0.06(-0.48%)
Mar 07, 2016	13.30	13.73	13.25	13.47	79,241	+0.16(+1.18%)
Mar 04, 2016	13.56	13.56	13.19	13.31	63,478	-0.31(-2.30%)
Mar 03, 2016	13.41	13.70	13.18	13.63	97,817	+0.29(+2.21%)
Mar 02, 2016	13.32	13.53	13.13	13.33	85,272	+0.05(+0.35%)

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.