Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.81	14.48	13.81	14.06	90,538	+0.08(+0.60%)
May 27, 2016	13.85	13.98	13.98	13.98	40,317	+0.18(+1.29%)
May 26, 2016	13.60	13.99	13.54	13.80	25,246	+0.06(+0.41%)
May 25, 2016	14.01	14.03	13.68	13.74	16,853	-0.14(-1.01%)
May 24, 2016	13.90	14.08	13.67	13.89	27,514	+0.21(+1.51%)
May 23, 2016	13.08	13.81	12.91	13.68	30,448	+0.35(+2.60%)
May 20, 2016	13.29	13.49	13.07	13.33	23,437	+0.18(+1.35%)
May 19, 2016	12.99	13.16	12.59	13.15	35,994	+0.00(+0.00%)
May 18, 2016	13.37	13.38	12.88	13.15	34,687	-0.22(-1.61%)
May 17, 2016	13.64	13.67	13.33	13.37	36,706	-0.27(-1.99%)
May 16, 2016	14.01	14.01	13.59	13.64	63,705	-0.16(-1.16%)
May 13, 2016	14.06	14.35	13.62	13.80	70,983	-0.55(-3.85%)
May 12, 2016	14.06	14.38	13.82	14.35	155,960	+0.26(+1.86%)
May 11, 2016	13.72	14.09	13.52	14.09	41,883	+0.24(+1.76%)
May 10, 2016	13.77	13.97	13.54	13.85	70,983	+0.30(+2.21%)
May 09, 2016	13.67	14.14	13.46	13.55	113,596	-0.18(-1.30%)
May 06, 2016	13.93	13.93	13.46	13.73	232,617	+0.04(+0.27%)
May 05, 2016	13.59	14.06	13.44	13.69	129,804	+0.10(+0.76%)
May 04, 2016	13.68	13.89	13.50	13.59	49,553	-0.15(-1.09%)
May 03, 2016	13.69	13.83	13.47	13.74	228,407	+0.00(+0.00%)
May 02, 2016	13.70	14.00	13.44	13.74	125,561	-0.17(-1.21%)
Apr 29, 2016	13.74	13.90	13.52	13.90	186,535	+0.17(+1.23%)
Apr 28, 2016	13.89	14.29	13.66	13.74	108,435	-0.18(-1.28%)
Apr 27, 2016	13.97	14.02	13.73	13.91	119,793	-0.04(-0.27%)
Apr 26, 2016	14.09	14.49	13.80	13.95	74,408	+0.01(+0.07%)
Apr 25, 2016	13.74	14.17	13.58	13.94	257,890	+0.08(+0.61%)
Apr 22, 2016	13.77	14.10	13.77	13.86	442,276	-0.16(-1.14%)
Apr 21, 2016	13.80	14.11	13.76	14.02	67,139	+0.24(+1.77%)
Apr 20, 2016	14.18	14.25	13.77	13.77	51,091	-0.45(-3.16%)
Apr 19, 2016	13.70	14.37	13.70	14.22	103,130	+0.30(+2.15%)
Apr 18, 2016	14.06	14.22	13.79	13.92	21,889	-0.28(-1.98%)
Apr 15, 2016	14.26	14.51	14.20	14.20	35,213	-0.05(-0.33%)
Apr 14, 2016	14.06	14.29	14.04	14.25	85,202	+0.23(+1.67%)
Apr 13, 2016	13.91	14.07	13.76	14.02	27,274	+0.11(+0.81%)
Apr 12, 2016	13.77	14.03	13.61	13.90	33,470	-0.11(-0.80%)
Apr 11, 2016	13.55	14.28	13.48	14.02	75,648	+0.31(+2.26%)
Apr 08, 2016	13.34	13.73	13.27	13.71	200,247	+0.35(+2.60%)
Apr 07, 2016	13.30	13.69	13.18	13.36	89,972	+0.13(+0.99%)
Apr 06, 2016	13.41	13.44	13.21	13.23	77,454	+0.05(+0.36%)
Apr 05, 2016	13.31	13.31	12.60	13.18	158,387	-0.26(-1.95%)
Apr 04, 2016	13.40	13.50	13.22	13.44	98,027	-0.08(-0.62%)
Apr 01, 2016	13.65	13.83	13.28	13.53	35,700	-0.50(-3.54%)
Mar 31, 2016	13.31	14.07	13.31	14.03	96,977	+0.63(+4.69%)
Mar 30, 2016	13.36	13.43	13.25	13.40	37,129	+0.01(+0.07%)
Mar 29, 2016	13.37	13.57	13.15	13.39	69,112	-0.03(-0.21%)
Mar 28, 2016	13.47	13.47	13.07	13.42	86,575	+0.07(+0.49%)
Mar 24, 2016	13.41	13.35	13.35	13.35	36,157	-0.16(-1.18%)
Mar 23, 2016	13.43	13.67	13.17	13.51	120,744	-0.08(-0.55%)
Mar 22, 2016	12.97	13.78	12.84	13.59	121,997	+0.64(+4.92%)
Mar 21, 2016	12.73	12.95	12.34	12.95	59,851	+0.29(+2.30%)
Mar 18, 2016	13.00	13.12	12.57	12.66	41,820	-0.22(-1.75%)
Mar 17, 2016	12.32	12.94	12.25	12.88	35,223	+0.61(+4.97%)
Mar 16, 2016	12.11	12.40	11.73	12.27	50,450	+0.13(+1.08%)
Mar 15, 2016	12.16	12.22	11.70	12.14	69,992	-0.02(-0.15%)
Mar 14, 2016	12.25	12.31	12.06	12.16	26,367	-0.11(-0.92%)
Mar 11, 2016	12.40	12.50	12.04	12.27	28,212	-0.05(-0.38%)
Mar 10, 2016	12.81	12.81	12.19	12.32	45,972	-0.40(-3.17%)
Mar 09, 2016	12.43	12.72	12.21	12.72	40,496	+0.27(+2.18%)
Mar 08, 2016	12.66	12.70	12.17	12.45	41,154	-0.24(-1.92%)
Mar 07, 2016	12.28	12.70	12.26	12.69	85,183	+0.40(+3.28%)
Mar 04, 2016	12.07	12.36	11.94	12.29	119,783	+0.23(+1.94%)
Mar 03, 2016	12.38	12.61	11.76	12.06	92,781	-0.36(-2.87%)
Mar 02, 2016	12.90	12.90	12.17	12.41	134,234	-0.66(-5.02%)

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.