Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.57	13.28	12.55	13.19	263,478	+0.62(+4.94%)
May 27, 2016	12.83	12.57	12.57	12.57	84,321	-0.28(-2.14%)
May 26, 2016	13.08	13.23	12.84	12.84	79,542	-0.24(-1.83%)
May 25, 2016	13.35	13.39	13.07	13.08	95,200	-0.28(-2.06%)
May 24, 2016	13.24	13.51	13.24	13.36	119,671	+0.14(+1.07%)
May 23, 2016	13.04	13.35	13.01	13.22	70,746	+0.18(+1.36%)
May 20, 2016	12.74	13.12	12.72	13.04	53,853	+0.38(+3.01%)
May 19, 2016	12.65	12.76	12.49	12.66	60,107	-0.08(-0.63%)
May 18, 2016	12.77	12.97	12.65	12.74	51,385	-0.12(-0.97%)
May 17, 2016	13.72	13.72	12.78	12.86	89,458	-0.88(-6.39%)
May 16, 2016	13.69	14.04	13.67	13.74	97,981	+0.06(+0.45%)
May 13, 2016	14.02	14.02	13.66	13.68	62,318	-0.36(-2.59%)
May 12, 2016	14.01	14.05	13.87	14.04	27,012	+0.02(+0.13%)
May 11, 2016	13.97	14.18	13.87	14.02	60,520	+0.00(+0.00%)
May 10, 2016	13.94	14.08	13.88	14.02	58,433	+0.14(+1.02%)
May 09, 2016	13.78	13.99	13.43	13.88	50,002	+0.07(+0.51%)
May 06, 2016	13.37	13.84	13.34	13.81	66,047	+0.27(+1.96%)
May 05, 2016	13.97	14.02	13.54	13.55	101,118	-0.46(-3.29%)
May 04, 2016	13.73	14.10	13.73	14.01	92,326	+0.15(+1.09%)
May 03, 2016	13.72	13.99	13.66	13.86	74,047	-0.04(-0.25%)
May 02, 2016	13.71	14.07	13.71	13.89	124,061	+0.28(+2.09%)
Apr 29, 2016	13.64	13.74	13.49	13.61	38,071	-0.13(-0.97%)
Apr 28, 2016	13.86	14.03	13.71	13.74	43,083	-0.23(-1.65%)
Apr 27, 2016	14.11	14.11	13.77	13.97	69,256	-0.04(-0.25%)
Apr 26, 2016	13.93	14.05	13.89	14.01	79,237	+0.11(+0.77%)
Apr 25, 2016	14.10	14.10	13.79	13.90	97,423	-0.28(-1.94%)
Apr 22, 2016	13.98	14.18	13.98	14.18	40,321	+0.20(+1.40%)
Apr 21, 2016	14.33	14.33	13.84	13.98	34,068	-0.30(-2.11%)
Apr 20, 2016	14.38	14.46	14.17	14.28	49,311	-0.15(-1.04%)
Apr 19, 2016	14.57	14.60	14.32	14.43	79,852	-0.10(-0.67%)
Apr 18, 2016	14.02	14.57	13.90	14.53	104,702	+0.48(+3.41%)
Apr 15, 2016	13.79	14.14	13.60	14.05	63,980	+0.17(+1.21%)
Apr 14, 2016	13.80	14.02	13.64	13.88	51,649	+0.04(+0.26%)
Apr 13, 2016	13.66	13.89	13.43	13.85	81,013	+0.24(+1.76%)
Apr 12, 2016	13.57	14.03	13.44	13.61	77,415	+0.00(+0.00%)
Apr 11, 2016	13.77	13.87	13.50	13.61	71,462	-0.09(-0.65%)
Apr 08, 2016	13.57	13.80	13.57	13.70	61,676	+0.20(+1.45%)
Apr 07, 2016	13.91	14.10	13.37	13.50	57,108	-0.55(-3.91%)
Apr 06, 2016	13.83	14.11	13.73	14.05	52,185	+0.20(+1.41%)
Apr 05, 2016	13.94	14.10	13.83	13.86	96,475	-0.24(-1.70%)
Apr 04, 2016	14.57	14.60	14.06	14.10	231,216	-0.35(-2.46%)
Apr 01, 2016	13.64	14.70	13.57	14.45	157,581	+0.62(+4.49%)
Mar 31, 2016	14.07	14.11	13.81	13.83	142,433	-0.24(-1.70%)
Mar 30, 2016	14.20	14.35	13.94	14.07	214,583	-0.12(-0.88%)
Mar 29, 2016	13.39	14.34	13.38	14.19	91,625	+0.75(+5.61%)
Mar 28, 2016	13.47	13.64	13.24	13.44	87,837	+0.07(+0.53%)
Mar 24, 2016	13.00	13.37	13.37	13.37	127,046	+0.25(+1.89%)
Mar 23, 2016	13.15	13.41	12.86	13.12	105,344	-0.04(-0.34%)
Mar 22, 2016	13.29	13.39	13.14	13.16	82,316	-0.21(-1.59%)
Mar 21, 2016	13.24	13.40	13.11	13.38	76,350	+0.16(+1.21%)
Mar 18, 2016	13.32	13.45	13.15	13.22	126,268	+0.01(+0.07%)
Mar 17, 2016	12.85	13.34	12.85	13.21	72,737	+0.28(+2.20%)
Mar 16, 2016	12.61	12.97	12.61	12.92	74,772	+0.37(+2.97%)
Mar 15, 2016	12.46	12.60	12.36	12.55	56,663	+0.04(+0.28%)
Mar 14, 2016	12.90	12.98	12.52	12.52	80,193	-0.39(-3.02%)
Mar 11, 2016	12.67	12.92	12.43	12.91	81,575	+0.27(+2.11%)
Mar 10, 2016	12.52	12.65	12.14	12.64	94,114	+0.13(+1.05%)
Mar 09, 2016	12.28	12.53	12.21	12.51	62,607	+0.36(+2.95%)
Mar 08, 2016	11.95	12.24	11.69	12.15	129,920	+0.09(+0.73%)
Mar 07, 2016	12.04	12.26	11.99	12.06	95,795	+0.02(+0.15%)
Mar 04, 2016	12.21	12.41	11.98	12.05	83,481	-0.10(-0.79%)
Mar 03, 2016	11.56	12.23	11.56	12.14	114,376	+0.54(+4.68%)
Mar 02, 2016	11.36	11.76	11.34	11.60	174,233	+0.18(+1.61%)

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.