Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.92	14.02	13.90	13.95	30,080	+0.02(+0.14%)
May 30, 2016	13.94	13.94	13.84	13.93	14,077	+0.03(+0.18%)
May 27, 2016	13.88	13.91	13.85	13.90	22,699	+0.05(+0.40%)
May 26, 2016	13.88	13.88	13.80	13.85	20,503	-0.03(-0.22%)
May 25, 2016	13.83	13.88	13.82	13.88	21,981	+0.05(+0.36%)
May 24, 2016	13.80	13.83	13.75	13.83	19,738	+0.07(+0.55%)
May 20, 2016		13.76	13.76	13.76	0	+0.07(+0.47%)
May 19, 2016	13.70	13.78	13.65	13.69	23,338	-0.01(-0.07%)
May 18, 2016	13.62	13.70	13.60	13.70	14,806	+0.09(+0.66%)
May 17, 2016	13.73	13.73	13.61	13.61	30,908	-0.09(-0.66%)
May 16, 2016	13.66	13.70	13.59	13.70	28,843	+0.03(+0.22%)
May 13, 2016	13.50	13.73	13.50	13.67	18,119	+0.20(+1.48%)
May 12, 2016	13.45	13.59	13.41	13.47	13,717	+0.07(+0.52%)
May 11, 2016	13.56	13.56	13.38	13.40	31,480	-0.06(-0.45%)
May 10, 2016	13.48	13.50	13.35	13.46	48,855	+0.00(+0.00%)
May 09, 2016	13.54	13.56	13.32	13.46	25,401	+0.03(+0.22%)
May 06, 2016	13.64	13.64	13.32	13.43	52,403	-0.10(-0.74%)
May 05, 2016	13.74	13.75	13.50	13.53	16,335	-0.16(-1.17%)
May 04, 2016	13.63	13.74	13.62	13.69	11,380	+0.01(+0.07%)
May 03, 2016	13.78	13.78	13.67	13.68	12,223	-0.07(-0.51%)
May 02, 2016	13.79	13.79	13.65	13.75	16,241	+0.02(+0.15%)
Apr 29, 2016	13.70	13.77	13.70	13.73	9,500	-0.02(-0.15%)
Apr 28, 2016	13.70	13.79	13.67	13.75	48,093	+0.13(+0.95%)
Apr 27, 2016	13.83	13.83	13.60	13.62	109,157	-0.18(-1.30%)
Apr 26, 2016	13.77	13.82	13.70	13.80	14,205	+0.10(+0.73%)
Apr 25, 2016	13.80	13.80	13.70	13.70	18,059	-0.02(-0.15%)
Apr 22, 2016	13.70	13.76	13.68	13.72	5,079	+0.04(+0.29%)
Apr 21, 2016	13.81	13.86	13.63	13.68	15,626	-0.10(-0.73%)
Apr 20, 2016	13.82	13.87	13.75	13.78	9,341	-0.04(-0.29%)
Apr 19, 2016	13.74	13.82	13.72	13.82	13,270	+0.14(+1.02%)
Apr 18, 2016	13.72	13.85	13.65	13.68	99,288	-0.04(-0.29%)
Apr 15, 2016	13.78	13.78	13.55	13.72	20,161	+0.12(+0.88%)
Apr 14, 2016	13.83	13.83	13.60	13.60	18,010	-0.16(-1.16%)
Apr 13, 2016	13.80	13.82	13.74	13.76	6,425	-0.02(-0.15%)
Apr 12, 2016	13.78	13.80	13.74	13.78	11,941	+0.07(+0.51%)
Apr 11, 2016	13.85	13.89	13.69	13.71	20,485	-0.07(-0.51%)
Apr 08, 2016	13.82	13.82	13.76	13.78	13,413	+0.03(+0.22%)
Apr 07, 2016	13.80	13.89	13.73	13.75	15,611	-0.02(-0.15%)
Apr 06, 2016	13.85	13.87	13.65	13.77	19,481	-0.08(-0.58%)
Apr 05, 2016	13.90	13.90	13.82	13.85	12,420	-0.04(-0.29%)
Apr 04, 2016	13.96	13.96	13.88	13.89	12,524	-0.06(-0.43%)
Apr 01, 2016	13.83	13.95	13.75	13.95	18,671	+0.12(+0.87%)
Mar 31, 2016	13.90	13.93	13.78	13.83	21,906	+0.05(+0.36%)
Mar 30, 2016	13.79	13.90	13.75	13.78	235,277	+0.01(+0.07%)
Mar 29, 2016	13.77	13.80	13.65	13.77	22,070	-0.01(-0.07%)
Mar 28, 2016	13.77	13.80	13.74	13.78	6,467	+0.18(+1.32%)
Mar 24, 2016		13.60	13.60	13.60	0	-0.08(-0.58%)
Mar 23, 2016	13.78	13.80	13.65	13.68	20,179	-0.09(-0.65%)
Mar 22, 2016	13.76	13.77	13.57	13.77	28,698	+0.02(+0.15%)
Mar 21, 2016	13.79	13.79	13.58	13.75	21,493	+0.02(+0.15%)
Mar 18, 2016	13.75	13.80	13.73	13.73	24,188	-0.01(-0.07%)
Mar 17, 2016	13.78	13.80	13.70	13.74	19,940	-0.01(-0.07%)
Mar 16, 2016	13.67	13.75	13.60	13.75	13,835	+0.07(+0.51%)
Mar 15, 2016	13.64	13.75	13.58	13.68	33,982	+0.08(+0.59%)
Mar 14, 2016	13.56	13.70	13.54	13.60	20,302	+0.13(+0.97%)
Mar 11, 2016	13.54	13.57	13.43	13.47	43,631	+0.03(+0.22%)
Mar 10, 2016	13.43	13.60	13.41	13.44	40,120	+0.14(+1.05%)
Mar 09, 2016	13.17	13.72	13.05	13.30	67,821	+0.36(+2.78%)
Mar 08, 2016	12.86	13.09	12.80	12.94	39,964	+0.16(+1.25%)
Mar 07, 2016	12.75	12.89	12.70	12.78	50,359	+0.04(+0.31%)
Mar 04, 2016	12.72	12.74	12.70	12.74	12,959	+0.07(+0.55%)
Mar 03, 2016	12.71	12.74	12.55	12.67	40,403	-0.02(-0.16%)
Mar 02, 2016	12.66	12.71	12.55	12.69	13,559	-0.01(-0.08%)

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.