Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.10	14.16	13.98	14.05	308,896	-0.02(-0.16%)
May 27, 2016	14.12	14.08	14.08	14.08	182,733	-0.01(-0.10%)
May 26, 2016	14.13	14.27	14.06	14.09	214,960	-0.01(-0.06%)
May 25, 2016	14.03	14.16	13.94	14.10	316,050	+0.12(+0.84%)
May 24, 2016	13.66	14.02	13.57	13.98	508,525	+0.43(+3.20%)
May 23, 2016	13.58	13.67	13.37	13.55	328,525	-0.09(-0.66%)
May 20, 2016	13.60	13.72	13.43	13.64	339,735	+0.13(+0.93%)
May 19, 2016	13.42	13.60	13.42	13.51	256,963	+0.03(+0.23%)
May 18, 2016	13.39	13.68	13.36	13.48	237,488	-0.02(-0.13%)
May 17, 2016	13.62	13.78	13.43	13.50	488,890	-0.11(-0.80%)
May 16, 2016	13.59	13.82	13.57	13.61	204,880	+0.11(+0.80%)
May 13, 2016	13.58	13.76	13.48	13.50	378,168	-0.14(-1.06%)
May 12, 2016	13.71	13.87	13.56	13.64	301,918	-0.06(-0.46%)
May 11, 2016	13.87	13.97	13.69	13.71	237,561	-0.16(-1.14%)
May 10, 2016	13.75	13.97	13.75	13.86	195,259	+0.18(+1.29%)
May 09, 2016	13.88	13.91	13.63	13.69	269,272	-0.28(-2.03%)
May 06, 2016	13.74	14.28	13.66	13.97	402,013	+0.31(+2.25%)
May 05, 2016	13.82	14.06	13.67	13.67	346,130	-0.13(-0.92%)
May 04, 2016	13.93	14.06	13.79	13.79	565,857	-0.22(-1.58%)
May 03, 2016	14.19	14.22	13.94	14.01	470,840	-0.37(-2.54%)
May 02, 2016	14.32	14.39	14.13	14.38	357,386	+0.14(+0.95%)
Apr 29, 2016	14.27	14.40	14.15	14.24	365,950	-0.03(-0.22%)
Apr 28, 2016	14.45	14.62	14.27	14.27	517,131	-0.30(-2.04%)
Apr 27, 2016	14.63	14.78	14.48	14.57	501,341	-0.04(-0.28%)
Apr 26, 2016	14.30	14.72	14.13	14.61	422,575	+0.42(+2.99%)
Apr 25, 2016	14.17	14.26	13.99	14.19	333,431	-0.05(-0.35%)
Apr 22, 2016	14.09	14.30	14.09	14.24	387,612	+0.20(+1.41%)
Apr 21, 2016	14.01	14.13	13.93	14.04	213,593	+0.05(+0.36%)
Apr 20, 2016	14.07	14.13	13.81	13.99	218,796	-0.03(-0.23%)
Apr 19, 2016	14.09	14.23	13.91	14.02	272,558	+0.04(+0.26%)
Apr 18, 2016	13.72	14.00	13.72	13.99	303,555	+0.23(+1.64%)
Apr 15, 2016	13.63	13.76	13.60	13.76	323,333	+0.08(+0.56%)
Apr 14, 2016	13.79	13.81	13.60	13.68	350,295	-0.08(-0.59%)
Apr 13, 2016	13.53	13.77	13.49	13.76	476,603	+0.36(+2.66%)
Apr 12, 2016	13.27	13.47	13.19	13.41	326,360	+0.18(+1.37%)
Apr 11, 2016	13.31	13.44	13.16	13.23	606,865	+0.08(+0.58%)
Apr 08, 2016	12.83	13.21	12.71	13.15	1,078,264	+0.46(+3.63%)
Apr 07, 2016	12.84	12.84	12.64	12.69	266,154	-0.25(-1.92%)
Apr 06, 2016	12.94	13.03	12.78	12.94	245,512	-0.02(-0.17%)
Apr 05, 2016	12.99	13.14	12.86	12.96	304,871	-0.15(-1.17%)
Apr 04, 2016	13.42	13.42	13.11	13.11	368,341	-0.32(-2.42%)
Apr 01, 2016	13.11	13.45	13.11	13.44	320,570	+0.16(+1.22%)
Mar 31, 2016	13.35	13.39	13.20	13.28	214,120	-0.07(-0.51%)
Mar 30, 2016	13.42	13.48	13.31	13.35	247,743	+0.02(+0.14%)
Mar 29, 2016	12.88	13.34	12.83	13.33	483,701	+0.42(+3.25%)
Mar 28, 2016	13.02	13.04	12.86	12.91	335,230	-0.06(-0.45%)
Mar 24, 2016	12.79	12.97	12.97	12.97	479,059	+0.07(+0.52%)
Mar 23, 2016	13.01	13.03	12.88	12.90	348,064	-0.16(-1.24%)
Mar 22, 2016	13.01	13.17	12.95	13.06	215,558	-0.05(-0.34%)
Mar 21, 2016	13.15	13.16	12.97	13.11	590,047	-0.11(-0.82%)
Mar 18, 2016	13.13	13.28	13.03	13.21	635,980	+0.16(+1.21%)
Mar 17, 2016	12.70	13.07	12.70	13.06	295,181	+0.41(+3.25%)
Mar 16, 2016	12.38	12.70	12.37	12.65	225,736	+0.26(+2.08%)
Mar 15, 2016	12.43	12.50	12.39	12.39	212,487	-0.19(-1.47%)
Mar 14, 2016	12.44	12.63	12.38	12.57	269,697	-0.07(-0.57%)
Mar 11, 2016	12.60	12.67	12.50	12.65	321,993	+0.15(+1.19%)
Mar 10, 2016	12.70	12.70	12.40	12.50	291,955	-0.13(-1.00%)
Mar 09, 2016	12.55	12.68	12.49	12.62	218,680	+0.11(+0.87%)
Mar 08, 2016	12.72	12.79	12.50	12.51	386,845	-0.32(-2.50%)
Mar 07, 2016	12.79	12.92	12.69	12.84	485,305	+0.07(+0.53%)
Mar 04, 2016	12.61	12.86	12.60	12.77	459,781	+0.21(+1.65%)
Mar 03, 2016	12.37	12.58	12.37	12.56	467,771	+0.14(+1.16%)
Mar 02, 2016	12.22	12.45	12.19	12.42	616,288	+0.13(+1.09%)

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.