Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.64	13.66	13.42	13.45	564,534	-0.18(-1.32%)
May 27, 2016	13.64	13.63	13.63	13.63	297,037	-0.02(-0.16%)
May 26, 2016	13.65	13.69	13.62	13.65	260,122	-0.01(-0.11%)
May 25, 2016	13.56	13.69	13.56	13.67	560,948	+0.29(+2.21%)
May 24, 2016	13.13	13.39	13.13	13.37	226,399	+0.42(+3.27%)
May 23, 2016	12.95	12.98	12.91	12.95	45,604	-0.04(-0.33%)
May 20, 2016	12.95	13.03	12.95	12.99	179,733	+0.10(+0.78%)
May 19, 2016	12.93	12.98	12.83	12.89	388,404	+0.02(+0.17%)
May 18, 2016	12.74	12.98	12.74	12.87	374,982	+0.17(+1.30%)
May 17, 2016	12.78	12.83	12.68	12.70	203,576	-0.07(-0.56%)
May 16, 2016	12.67	12.80	12.62	12.77	283,044	+0.14(+1.08%)
May 13, 2016	12.71	12.78	12.61	12.64	246,118	-0.14(-1.12%)
May 12, 2016	13.07	13.07	12.70	12.78	318,977	-0.04(-0.28%)
May 11, 2016	12.83	12.90	12.80	12.82	148,485	-0.16(-1.22%)
May 10, 2016	12.87	12.98	12.86	12.98	88,258	+0.17(+1.29%)
May 09, 2016	12.85	12.90	12.79	12.81	86,558	-0.07(-0.56%)
May 06, 2016	12.73	12.90	12.73	12.88	247,295	+0.06(+0.45%)
May 05, 2016	12.88	12.91	12.79	12.83	444,942	-0.19(-1.43%)
May 04, 2016	13.05	13.11	12.98	13.01	565,171	-0.17(-1.25%)
May 03, 2016	13.28	13.30	13.16	13.18	1,494,520	-0.39(-2.91%)
May 02, 2016	13.56	13.62	13.52	13.57	490,659	+0.04(+0.32%)
Apr 29, 2016	13.62	13.64	13.47	13.53	119,316	-0.10(-0.74%)
Apr 28, 2016	13.60	13.74	13.59	13.63	280,724	-0.10(-0.73%)
Apr 27, 2016	13.64	13.78	13.64	13.73	118,852	-0.04(-0.26%)
Apr 26, 2016	13.79	13.80	13.74	13.77	261,694	+0.24(+1.75%)
Apr 25, 2016	13.53	13.53	13.44	13.53	124,678	-0.12(-0.89%)
Apr 22, 2016	13.59	13.68	13.59	13.65	159,262	+0.01(+0.11%)
Apr 21, 2016	13.74	13.75	13.59	13.64	521,921	+0.02(+0.16%)
Apr 20, 2016	13.57	13.67	13.57	13.62	433,536	+0.14(+1.01%)
Apr 19, 2016	13.46	13.54	13.42	13.48	83,894	+0.19(+1.46%)
Apr 18, 2016	13.18	13.32	13.13	13.28	132,066	+0.10(+0.76%)
Apr 15, 2016	13.19	13.22	13.16	13.18	335,562	+0.00(+0.00%)
Apr 14, 2016	13.21	13.23	13.14	13.18	1,074,428	-0.01(-0.11%)
Apr 13, 2016	13.08	13.21	13.08	13.20	339,347	+0.49(+3.84%)
Apr 12, 2016	12.65	12.73	12.50	12.71	82,267	+0.16(+1.26%)
Apr 11, 2016	12.65	12.73	12.55	12.55	138,365	+0.09(+0.75%)
Apr 08, 2016	12.44	12.50	12.41	12.46	267,668	+0.32(+2.63%)
Apr 07, 2016	12.29	12.32	12.12	12.14	505,670	-0.37(-2.93%)
Apr 06, 2016	12.35	12.51	12.33	12.51	350,718	+0.16(+1.31%)
Apr 05, 2016	12.45	12.45	12.32	12.34	538,668	-0.33(-2.61%)
Apr 04, 2016	12.72	12.76	12.66	12.67	122,733	-0.06(-0.51%)
Apr 01, 2016	12.66	12.77	12.63	12.74	229,044	-0.12(-0.95%)
Mar 31, 2016	12.88	12.95	12.85	12.86	136,362	-0.07(-0.56%)
Mar 30, 2016	12.96	13.04	12.93	12.93	403,963	+0.01(+0.11%)
Mar 29, 2016	12.71	12.92	12.67	12.92	112,307	+0.14(+1.12%)
Mar 28, 2016	12.76	12.82	12.74	12.77	76,435	+0.05(+0.40%)
Mar 24, 2016	12.65	12.72	12.72	12.72	423,761	-0.17(-1.34%)
Mar 23, 2016	13.05	13.08	12.88	12.90	168,655	-0.24(-1.83%)
Mar 22, 2016	13.06	13.17	13.04	13.14	233,007	-0.14(-1.02%)
Mar 21, 2016	13.28	13.32	13.12	13.27	169,010	-0.07(-0.52%)
Mar 18, 2016	13.38	13.44	13.32	13.34	215,310	+0.04(+0.27%)
Mar 17, 2016	13.31	13.35	13.21	13.31	1,396,344	-0.01(-0.05%)
Mar 16, 2016	13.03	13.31	13.03	13.31	203,291	+0.04(+0.27%)
Mar 15, 2016	13.26	13.28	13.19	13.28	257,925	-0.14(-1.07%)
Mar 14, 2016	13.45	13.47	13.36	13.42	594,321	-0.09(-0.64%)
Mar 11, 2016	13.36	13.51	13.31	13.51	652,882	+0.58(+4.50%)
Mar 10, 2016	13.03	13.22	12.81	12.93	858,407	+0.11(+0.84%)
Mar 09, 2016	12.85	12.91	12.77	12.82	162,926	+0.05(+0.39%)
Mar 08, 2016	12.89	12.89	12.77	12.77	217,973	-0.12(-0.95%)
Mar 07, 2016	12.75	12.92	12.69	12.89	405,950	-0.06(-0.50%)
Mar 04, 2016	12.95	13.03	12.91	12.95	83,189	-0.01(-0.06%)
Mar 03, 2016	12.85	12.96	12.79	12.96	158,972	+0.19(+1.46%)
Mar 02, 2016	12.61	12.77	12.58	12.77	715,299	+0.28(+2.24%)

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.