Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.41	14.55	14.34	14.50	1,164,217	+0.13(+0.91%)
May 27, 2016	14.29	14.37	14.37	14.37	575,140	+0.08(+0.59%)
May 26, 2016	14.22	14.36	14.19	14.29	712,568	+0.07(+0.46%)
May 25, 2016	14.19	14.31	14.06	14.22	762,186	+0.07(+0.46%)
May 24, 2016	14.16	14.26	14.12	14.16	787,797	+0.07(+0.46%)
May 23, 2016	14.19	14.21	14.06	14.09	1,119,810	-0.09(-0.64%)
May 20, 2016	14.21	14.29	14.06	14.18	931,165	+0.02(+0.14%)
May 19, 2016	14.27	14.54	14.11	14.16	692,885	-0.22(-1.54%)
May 18, 2016	14.58	14.65	14.20	14.38	811,867	-0.25(-1.69%)
May 17, 2016	14.77	14.82	14.55	14.63	834,600	-0.22(-1.45%)
May 16, 2016	14.61	14.87	14.61	14.85	1,171,072	+0.25(+1.70%)
May 13, 2016	14.46	14.65	14.38	14.60	986,532	+0.11(+0.76%)
May 12, 2016	14.66	14.70	14.34	14.49	671,837	-0.10(-0.71%)
May 11, 2016	14.74	14.81	14.53	14.59	813,722	-0.23(-1.54%)
May 10, 2016	14.47	14.83	14.44	14.82	1,444,108	+0.38(+2.66%)
May 09, 2016	14.47	14.55	14.40	14.44	846,196	-0.06(-0.40%)
May 06, 2016	14.92	15.00	14.48	14.49	1,660,971	-0.34(-2.29%)
May 05, 2016	14.86	14.89	14.65	14.83	1,675,817	+0.04(+0.26%)
May 04, 2016	14.23	14.79	14.19	14.79	1,452,037	+0.53(+3.70%)
May 03, 2016	14.26	14.29	14.11	14.27	816,608	-0.07(-0.45%)
May 02, 2016	14.19	14.44	14.17	14.33	1,186,163	+0.19(+1.34%)
Apr 29, 2016	14.16	14.17	13.93	14.14	751,582	-0.03(-0.23%)
Apr 28, 2016	14.32	14.38	14.06	14.17	912,224	-0.23(-1.58%)
Apr 27, 2016	14.34	14.42	14.22	14.40	922,285	+0.01(+0.09%)
Apr 26, 2016	14.09	14.39	14.02	14.39	1,124,394	+0.35(+2.51%)
Apr 25, 2016	14.00	14.04	13.80	14.04	1,392,090	-0.05(-0.32%)
Apr 22, 2016	14.04	14.21	13.99	14.08	1,006,909	+0.01(+0.05%)
Apr 21, 2016	14.12	14.19	13.91	14.08	1,056,403	+0.00(+0.00%)
Apr 20, 2016	14.16	14.23	13.93	14.08	1,495,988	-0.10(-0.74%)
Apr 19, 2016	14.21	14.31	14.05	14.18	841,462	+0.03(+0.23%)
Apr 18, 2016	13.84	14.15	13.74	14.15	651,497	+0.26(+1.88%)
Apr 15, 2016	14.07	14.17	13.87	13.89	1,177,299	-0.20(-1.39%)
Apr 14, 2016	14.12	14.15	13.97	14.08	849,400	-0.07(-0.46%)
Apr 13, 2016	13.90	14.15	13.83	14.15	1,079,967	+0.33(+2.41%)
Apr 12, 2016	13.78	14.01	13.74	13.82	1,173,111	+0.03(+0.24%)
Apr 11, 2016	13.81	13.90	13.69	13.78	928,915	+0.03(+0.19%)
Apr 08, 2016	13.69	13.85	13.69	13.76	1,553,120	+0.15(+1.10%)
Apr 07, 2016	13.84	13.91	13.52	13.61	1,983,232	-0.29(-2.11%)
Apr 06, 2016	13.69	13.99	13.65	13.90	2,490,541	+0.25(+1.81%)
Apr 05, 2016	13.43	13.73	13.39	13.65	2,822,051	+0.12(+0.92%)
Apr 04, 2016	13.71	13.78	13.44	13.53	1,566,152	-0.20(-1.43%)
Apr 01, 2016	13.69	13.83	13.68	13.72	2,761,422	-0.03(-0.24%)
Mar 31, 2016	13.35	13.76	13.29	13.76	1,657,443	+0.37(+2.78%)
Mar 30, 2016	13.50	13.56	13.36	13.39	1,385,193	-0.07(-0.53%)
Mar 29, 2016	13.26	13.54	13.20	13.46	2,953,038	+0.20(+1.47%)
Mar 28, 2016	13.42	13.54	13.26	13.26	1,113,101	-0.10(-0.78%)
Mar 24, 2016	13.22	13.37	13.37	13.37	2,294,272	+0.09(+0.69%)
Mar 23, 2016	13.50	13.52	13.12	13.28	1,734,385	-0.23(-1.69%)
Mar 22, 2016	13.52	13.57	13.40	13.50	1,423,301	-0.07(-0.53%)
Mar 21, 2016	13.55	13.73	13.46	13.57	2,462,886	+0.02(+0.14%)
Mar 18, 2016	13.46	13.69	13.41	13.56	3,168,734	+0.09(+0.68%)
Mar 17, 2016	13.40	13.59	13.37	13.46	3,252,647	+0.08(+0.63%)
Mar 16, 2016	13.30	13.52	13.13	13.38	1,640,486	+0.02(+0.15%)
Mar 15, 2016	13.40	13.46	13.33	13.36	799,831	-0.12(-0.92%)
Mar 14, 2016	13.52	13.63	13.42	13.48	1,622,961	-0.05(-0.34%)
Mar 11, 2016	13.53	13.70	13.37	13.53	3,098,835	+0.10(+0.78%)
Mar 10, 2016	13.67	13.77	13.29	13.43	1,271,751	-0.18(-1.34%)
Mar 09, 2016	13.61	13.76	13.53	13.61	1,471,940	+0.05(+0.34%)
Mar 08, 2016	13.81	13.86	13.56	13.56	1,062,874	-0.25(-1.79%)
Mar 07, 2016	13.79	13.96	13.73	13.81	1,138,208	-0.03(-0.19%)
Mar 04, 2016	13.77	13.92	13.72	13.84	1,340,450	+0.04(+0.28%)
Mar 03, 2016	13.53	13.83	13.50	13.80	1,943,486	+0.25(+1.85%)
Mar 02, 2016	13.36	13.75	13.36	13.55	1,964,499	+0.17(+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.