Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.50	13.57	12.99	13.39	109,809	-0.17(-1.25%)
May 27, 2016	13.30	13.56	13.56	13.56	109,200	+0.26(+1.95%)
May 26, 2016	13.58	13.58	13.08	13.30	124,338	-0.14(-1.04%)
May 25, 2016	13.54	13.61	13.26	13.44	54,622	-0.05(-0.37%)
May 24, 2016	13.50	13.56	13.12	13.49	199,913	-0.04(-0.30%)
May 23, 2016	13.53	13.95	13.40	13.53	72,274	-0.05(-0.37%)
May 20, 2016	13.55	13.65	13.45	13.58	146,802	+0.05(+0.37%)
May 19, 2016	13.48	13.61	13.38	13.53	110,655	-0.07(-0.51%)
May 18, 2016	13.64	13.75	13.41	13.60	92,152	-0.02(-0.15%)
May 17, 2016	13.82	13.82	13.34	13.62	104,547	-0.35(-2.51%)
May 16, 2016	14.00	14.24	13.88	13.97	116,796	-0.06(-0.43%)
May 13, 2016	14.00	14.24	14.00	14.03	106,337	-0.08(-0.57%)
May 12, 2016	14.48	14.48	13.77	14.11	129,949	-0.15(-1.05%)
May 11, 2016	14.35	14.47	14.10	14.26	610,196	-0.13(-0.90%)
May 10, 2016	14.36	14.66	14.14	14.39	98,962	+0.00(+0.00%)
May 09, 2016	15.00	15.05	14.38	14.39	206,502	-0.48(-3.23%)
May 06, 2016	14.86	15.10	14.21	14.87	312,093	+0.12(+0.81%)
May 05, 2016	15.39	15.41	14.35	14.75	477,423	-0.54(-3.53%)
May 04, 2016	13.70	15.50	13.70	15.29	570,822	+2.54(+19.92%)
May 03, 2016	13.29	13.36	12.52	12.75	205,615	-0.75(-5.56%)
May 02, 2016	13.60	13.60	11.91	13.50	533,519	-0.11(-0.81%)
Apr 29, 2016	13.95	14.23	13.45	13.61	382,265	-0.34(-2.44%)
Apr 28, 2016	14.14	14.33	13.78	13.95	102,813	-0.14(-0.99%)
Apr 27, 2016	14.18	14.44	13.90	14.09	88,536	+0.02(+0.14%)
Apr 26, 2016	13.97	14.21	13.87	14.07	74,223	+0.07(+0.50%)
Apr 25, 2016	13.95	14.08	13.90	14.00	26,525	+0.01(+0.07%)
Apr 22, 2016	13.94	14.09	13.82	13.99	30,923	+0.01(+0.07%)
Apr 21, 2016	13.97	14.03	13.94	13.98	23,940	+0.01(+0.07%)
Apr 20, 2016	13.94	14.15	13.91	13.97	26,711	-0.03(-0.21%)
Apr 19, 2016	13.99	14.15	13.71	14.00	231,491	-0.01(-0.07%)
Apr 18, 2016	13.92	14.07	13.91	14.01	125,952	+0.00(+0.00%)
Apr 15, 2016	13.99	14.06	13.88	14.01	91,069	+0.01(+0.07%)
Apr 14, 2016	14.03	14.06	13.71	14.00	102,630	+0.00(+0.00%)
Apr 13, 2016	13.86	14.33	13.86	14.00	77,595	+0.30(+2.19%)
Apr 12, 2016	13.57	13.85	13.51	13.70	24,066	+0.06(+0.44%)
Apr 11, 2016	13.77	14.00	13.58	13.64	29,098	-0.11(-0.80%)
Apr 08, 2016	13.74	13.88	13.59	13.75	48,817	-0.01(-0.07%)
Apr 07, 2016	13.44	13.95	13.43	13.76	77,258	+0.09(+0.66%)
Apr 06, 2016	13.12	13.80	13.12	13.67	34,921	+0.59(+4.51%)
Apr 05, 2016	13.42	13.42	12.97	13.08	46,692	-0.05(-0.38%)
Apr 04, 2016	13.21	13.51	12.92	13.13	153,417	-0.02(-0.15%)
Apr 01, 2016	13.16	13.50	12.93	13.15	86,882	-0.18(-1.35%)
Mar 31, 2016	13.49	13.82	13.01	13.33	212,815	-0.20(-1.48%)
Mar 30, 2016	13.36	13.72	13.36	13.53	25,390	+0.17(+1.27%)
Mar 29, 2016	13.09	13.47	12.81	13.36	103,129	+0.16(+1.21%)
Mar 28, 2016	13.50	13.50	13.19	13.20	84,911	-0.17(-1.27%)
Mar 24, 2016	13.15	13.37	13.37	13.37	259,100	+0.09(+0.68%)
Mar 23, 2016	13.72	13.85	12.87	13.28	161,779	-0.58(-4.18%)
Mar 22, 2016	13.74	14.00	13.74	13.86	41,201	-0.05(-0.36%)
Mar 21, 2016	13.60	14.00	13.55	13.91	86,210	+0.23(+1.68%)
Mar 18, 2016	14.00	14.06	13.66	13.68	117,180	-0.32(-2.29%)
Mar 17, 2016	13.66	14.58	13.64	14.00	216,104	+0.30(+2.19%)
Mar 16, 2016	13.22	13.75	13.19	13.70	58,867	+0.49(+3.71%)
Mar 15, 2016	13.32	13.54	13.03	13.21	78,655	-0.16(-1.20%)
Mar 14, 2016	13.05	13.50	12.82	13.37	130,321	+0.11(+0.83%)
Mar 11, 2016	12.63	13.28	12.63	13.26	105,614	+0.56(+4.41%)
Mar 10, 2016	12.81	13.07	12.55	12.70	157,998	-0.18(-1.40%)
Mar 09, 2016	13.12	13.13	12.56	12.88	36,623	-0.30(-2.28%)
Mar 08, 2016	13.54	13.64	13.08	13.18	146,045	-0.35(-2.59%)
Mar 07, 2016	13.01	13.80	13.01	13.53	207,255	+0.37(+2.81%)
Mar 04, 2016	12.30	12.77	12.20	13.16	179,707	+0.84(+6.82%)
Mar 03, 2016	11.81	12.36	11.72	12.32	111,355	+0.56(+4.76%)
Mar 02, 2016	11.76	12.20	11.61	11.76	135,699	-0.24(-2.00%)

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.