Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.75	13.85	13.73	13.85	4,867	-0.06(-0.44%)
May 27, 2016	13.77	13.91	13.91	13.91	6,316	+0.17(+1.22%)
May 26, 2016	13.75	13.81	13.73	13.74	8,363	+0.02(+0.11%)
May 25, 2016	13.76	13.82	13.66	13.72	9,781	-0.04(-0.28%)
May 24, 2016	13.69	13.91	13.68	13.76	18,304	+0.08(+0.61%)
May 23, 2016	13.91	13.91	13.52	13.68	54,157	-0.17(-1.21%)
May 20, 2016	13.79	13.94	13.68	13.85	24,910	+0.08(+0.61%)
May 19, 2016	13.69	13.76	13.69	13.76	12,633	-0.03(-0.22%)
May 18, 2016	13.64	13.90	13.47	13.79	31,883	+0.15(+1.11%)
May 17, 2016	13.78	13.78	13.64	13.64	46,087	-0.20(-1.43%)
May 16, 2016	13.67	13.88	13.59	13.84	12,018	+0.10(+0.72%)
May 13, 2016	13.07	13.86	13.07	13.74	14,994	-0.08(-0.55%)
May 12, 2016	13.59	13.81	13.59	13.81	20,467	+0.02(+0.11%)
May 11, 2016	13.81	13.81	13.69	13.80	9,456	+0.14(+0.99%)
May 10, 2016	13.66	13.85	13.63	13.66	43,088	-0.03(-0.22%)
May 09, 2016	13.69	13.75	13.41	13.69	22,129	-0.11(-0.77%)
May 06, 2016	13.51	13.88	13.44	13.80	27,219	+0.19(+1.39%)
May 05, 2016	13.38	13.93	13.29	13.61	80,898	+0.24(+1.81%)
May 04, 2016	13.37	13.37	13.33	13.37	14,446	+0.03(+0.23%)
May 03, 2016	13.12	13.46	13.12	13.34	57,945	+0.15(+1.14%)
May 02, 2016	13.11	13.38	13.06	13.19	52,237	+0.13(+0.98%)
Apr 29, 2016	12.92	13.08	12.92	13.06	13,255	+0.13(+0.99%)
Apr 28, 2016	13.14	13.35	12.87	12.93	57,240	-0.17(-1.33%)
Apr 27, 2016	12.91	13.11	12.87	13.11	46,091	+0.17(+1.34%)
Apr 26, 2016	12.87	13.02	12.77	12.93	96,059	-0.02(-0.12%)
Apr 25, 2016	12.92	12.95	12.84	12.95	6,727	+0.00(+0.00%)
Apr 22, 2016	12.86	12.95	12.84	12.95	10,105	+0.00(+0.00%)
Apr 21, 2016	12.95	13.01	12.89	12.95	15,020	+0.03(+0.23%)
Apr 20, 2016	12.89	13.08	12.87	12.92	71,057	-0.24(-1.84%)
Apr 19, 2016	13.11	13.27	13.04	13.16	19,398	+0.05(+0.40%)
Apr 18, 2016	13.17	13.32	13.09	13.11	6,994	-0.05(-0.34%)
Apr 15, 2016	13.12	13.40	13.04	13.15	10,856	+0.00(+0.00%)
Apr 14, 2016	13.20	13.38	13.07	13.15	8,917	-0.07(-0.51%)
Apr 13, 2016	13.38	13.38	13.00	13.22	27,931	+0.06(+0.46%)
Apr 12, 2016	13.18	13.43	13.05	13.16	65,389	-0.05(-0.34%)
Apr 11, 2016	13.07	13.36	12.86	13.20	51,489	+0.20(+1.57%)
Apr 08, 2016	12.83	13.10	12.82	13.00	32,756	+0.17(+1.35%)
Apr 07, 2016	12.86	12.86	12.71	12.83	11,578	-0.04(-0.29%)
Apr 06, 2016	12.79	12.90	12.69	12.86	13,046	+0.12(+0.95%)
Apr 05, 2016	13.06	13.06	12.70	12.74	12,824	-0.20(-1.52%)
Apr 04, 2016	13.04	13.11	12.85	12.94	10,464	-0.09(-0.70%)
Apr 01, 2016	12.88	13.20	12.88	13.03	20,157	+0.16(+1.23%)
Mar 31, 2016	13.44	13.48	12.87	12.87	36,057	-0.35(-2.63%)
Mar 30, 2016	13.55	13.55	13.20	13.22	24,106	-0.28(-2.07%)
Mar 29, 2016	13.41	13.59	13.38	13.50	23,528	-0.01(-0.06%)
Mar 28, 2016	13.44	13.59	13.37	13.51	21,543	-0.08(-0.56%)
Mar 24, 2016	13.43	13.58	13.58	13.58	32,719	-0.01(-0.06%)
Mar 23, 2016	13.46	13.61	13.21	13.59	29,254	+0.17(+1.24%)
Mar 22, 2016	13.14	13.53	13.14	13.42	15,552	+0.18(+1.37%)
Mar 21, 2016	13.17	13.31	13.08	13.24	64,692	+0.08(+0.57%)
Mar 18, 2016	13.10	13.23	13.07	13.17	13,710	+0.12(+0.93%)
Mar 17, 2016	13.04	13.14	13.02	13.04	12,643	-0.05(-0.40%)
Mar 16, 2016	13.21	13.54	13.05	13.10	24,207	-0.05(-0.34%)
Mar 15, 2016	12.95	13.24	12.95	13.14	110,074	+0.12(+0.93%)
Mar 14, 2016	12.98	13.03	12.92	13.02	57,710	+0.02(+0.17%)
Mar 11, 2016	12.89	13.04	12.88	13.00	42,170	+0.02(+0.17%)
Mar 10, 2016	12.95	13.01	12.87	12.98	28,381	-0.03(-0.23%)
Mar 09, 2016	13.01	13.14	12.95	13.01	23,066	+0.02(+0.12%)
Mar 08, 2016	12.98	13.26	12.98	12.99	24,426	-0.07(-0.52%)
Mar 07, 2016	12.98	13.25	12.97	13.06	48,157	+0.04(+0.29%)
Mar 04, 2016	13.33	13.33	12.87	13.02	80,861	-0.20(-1.49%)
Mar 03, 2016	13.23	13.56	13.20	13.22	27,106	-0.07(-0.51%)
Mar 02, 2016	13.45	13.45	12.99	13.29	33,298	-0.16(-1.18%)

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.