Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.23	14.29	14.20	14.29	90,605	+0.07(+0.51%)
May 27, 2016	14.39	14.22	14.22	14.22	173,285	-0.16(-1.10%)
May 26, 2016	14.48	14.52	14.34	14.38	151,736	-0.09(-0.65%)
May 25, 2016	14.38	14.47	14.38	14.47	58,858	+0.09(+0.65%)
May 24, 2016	14.41	14.41	14.35	14.38	32,425	+0.03(+0.20%)
May 23, 2016	14.29	14.38	14.29	14.35	35,442	+0.14(+0.96%)
May 20, 2016	14.34	14.35	14.19	14.22	151,295	-0.05(-0.35%)
May 19, 2016	14.52	14.56	14.27	14.27	113,880	-0.31(-2.11%)
May 18, 2016	14.73	14.76	14.56	14.57	83,853	-0.11(-0.78%)
May 17, 2016	14.75	14.75	14.66	14.69	67,376	-0.03(-0.19%)
May 16, 2016	14.78	14.82	14.67	14.72	54,749	+0.06(+0.39%)
May 13, 2016	14.67	14.70	14.62	14.66	58,175	+0.06(+0.39%)
May 12, 2016	14.49	14.62	14.49	14.60	110,399	+0.06(+0.44%)
May 11, 2016	14.53	14.56	14.49	14.54	27,678	+0.06(+0.40%)
May 10, 2016	14.44	14.50	14.40	14.48	31,876	+0.07(+0.50%)
May 09, 2016	14.34	14.42	14.34	14.41	55,155	+0.04(+0.30%)
May 06, 2016	14.42	14.42	14.33	14.37	53,557	+0.01(+0.10%)
May 05, 2016	14.27	14.40	14.27	14.35	66,842	+0.04(+0.30%)
May 04, 2016	14.32	14.33	14.27	14.31	52,583	-0.01(-0.05%)
May 03, 2016	14.24	14.32	14.22	14.32	55,660	+0.14(+0.96%)
May 02, 2016	14.21	14.24	14.18	14.18	59,066	-0.03(-0.20%)
Apr 29, 2016	14.25	14.28	14.18	14.21	61,853	-0.01(-0.05%)
Apr 28, 2016	14.22	14.27	14.20	14.22	55,583	-0.02(-0.15%)
Apr 27, 2016	14.26	14.26	14.19	14.24	62,612	+0.06(+0.40%)
Apr 26, 2016	14.29	14.29	14.17	14.18	44,790	-0.06(-0.40%)
Apr 25, 2016	14.27	14.29	14.22	14.24	55,587	-0.04(-0.30%)
Apr 22, 2016	14.34	14.36	14.28	14.28	58,745	+0.01(+0.10%)
Apr 21, 2016	14.37	14.39	14.24	14.27	93,619	-0.04(-0.25%)
Apr 20, 2016	14.49	14.59	14.29	14.30	66,651	-0.11(-0.74%)
Apr 19, 2016	14.49	14.49	14.39	14.41	24,534	-0.04(-0.25%)
Apr 18, 2016	14.44	14.52	14.39	14.44	38,431	+0.11(+0.80%)
Apr 15, 2016	14.39	14.49	14.32	14.33	48,706	-0.01(-0.10%)
Apr 14, 2016	14.38	14.46	14.32	14.34	33,527	-0.00(-0.00%)
Apr 13, 2016	14.29	14.35	14.24	14.34	71,799	+0.04(+0.30%)
Apr 12, 2016	14.30	14.38	14.28	14.30	56,366	+0.02(+0.15%)
Apr 11, 2016	14.19	14.28	14.19	14.28	47,812	+0.11(+0.81%)
Apr 08, 2016	14.38	14.38	14.17	14.17	51,511	-0.11(-0.75%)
Apr 07, 2016	14.23	14.32	14.23	14.27	56,614	+0.01(+0.05%)
Apr 06, 2016	14.35	14.59	14.23	14.27	100,466	-0.01(-0.05%)
Apr 05, 2016	14.24	14.29	14.23	14.27	57,657	+0.11(+0.81%)
Apr 04, 2016	14.33	14.33	14.16	14.16	48,039	-0.15(-1.05%)
Apr 01, 2016	14.13	14.31	14.12	14.31	32,526	+0.21(+1.47%)
Mar 31, 2016	13.97	14.12	13.96	14.10	59,730	+0.19(+1.39%)
Mar 30, 2016	13.89	13.96	13.87	13.91	54,244	+0.06(+0.41%)
Mar 29, 2016	13.89	13.92	13.85	13.85	50,153	+0.04(+0.31%)
Mar 28, 2016	13.88	13.89	13.80	13.81	33,661	-0.01(-0.05%)
Mar 24, 2016	13.84	13.82	13.82	13.82	65,408	+0.01(+0.05%)
Mar 23, 2016	13.86	13.87	13.79	13.81	98,110	-0.05(-0.34%)
Mar 22, 2016	13.81	13.88	13.79	13.85	41,556	+0.08(+0.60%)
Mar 21, 2016	13.82	13.84	13.75	13.77	72,544	-0.05(-0.36%)
Mar 18, 2016	13.87	13.90	13.78	13.82	59,787	-0.02(-0.15%)
Mar 17, 2016	13.91	13.91	13.79	13.84	78,478	-0.08(-0.56%)
Mar 16, 2016	13.86	13.94	13.81	13.92	33,729	+0.11(+0.77%)
Mar 15, 2016	13.82	13.90	13.81	13.81	40,022	-0.04(-0.26%)
Mar 14, 2016	13.85	13.86	13.80	13.85	27,876	+0.04(+0.31%)
Mar 11, 2016	13.87	13.89	13.79	13.81	60,027	+0.02(+0.16%)
Mar 10, 2016	13.84	13.86	13.76	13.79	107,935	-0.09(-0.62%)
Mar 09, 2016	13.84	13.92	13.81	13.87	86,759	+0.09(+0.67%)
Mar 08, 2016	13.84	13.87	13.74	13.78	53,662	-0.03(-0.21%)
Mar 07, 2016	13.84	13.84	13.76	13.81	32,073	+0.01(+0.10%)
Mar 04, 2016	13.73	13.92	13.71	13.79	60,970	+0.10(+0.73%)
Mar 03, 2016	13.78	13.78	13.69	13.69	41,358	-0.01(-0.10%)
Mar 02, 2016	13.86	13.87	13.71	13.71	50,575	-0.13(-0.93%)

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.