Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.02	14.04	13.79	13.93	320,943	-0.08(-0.55%)
Jun 29, 2016	13.86	14.01	13.57	14.01	350,211	+0.35(+2.58%)
Jun 28, 2016	13.57	13.78	13.40	13.66	531,086	+0.37(+2.78%)
Jun 27, 2016	13.32	13.53	13.13	13.29	780,402	-0.22(-1.65%)
Jun 24, 2016	13.25	13.71	13.13	13.51	1,182,069	-0.49(-3.49%)
Jun 23, 2016	13.82	14.03	13.76	14.00	504,930	+0.27(+1.94%)
Jun 22, 2016	13.73	14.08	13.71	13.73	324,256	-0.06(-0.43%)
Jun 21, 2016	13.62	13.84	13.54	13.79	281,782	+0.23(+1.71%)
Jun 20, 2016	13.80	14.08	13.50	13.56	532,330	-0.11(-0.82%)
Jun 17, 2016	13.49	13.79	13.49	13.67	364,233	+0.22(+1.66%)
Jun 16, 2016	13.43	13.55	13.20	13.45	261,222	-0.02(-0.13%)
Jun 15, 2016	13.49	13.75	13.44	13.47	317,748	+0.07(+0.51%)
Jun 14, 2016	13.41	13.67	13.20	13.40	572,658	-0.12(-0.89%)
Jun 13, 2016	13.42	14.03	13.35	13.52	809,046	-0.03(-0.25%)
Jun 10, 2016	13.59	13.71	13.42	13.55	270,577	-0.21(-1.56%)
Jun 09, 2016	13.91	13.96	13.73	13.77	348,524	-0.25(-1.78%)
Jun 08, 2016	14.10	14.12	13.99	14.02	349,219	-0.06(-0.43%)
Jun 07, 2016	13.94	14.10	13.91	14.08	572,203	+0.13(+0.92%)
Jun 06, 2016	13.79	14.24	13.79	13.95	645,372	+0.15(+1.06%)
Jun 03, 2016	13.79	13.85	13.58	13.80	343,707	-0.10(-0.74%)
Jun 02, 2016	14.05	14.05	13.73	13.91	289,016	-0.17(-1.22%)
Jun 01, 2016	13.74	14.08	13.66	14.08	244,622	+0.29(+2.12%)
May 31, 2016	13.98	14.16	13.68	13.79	399,963	-0.19(-1.35%)
May 27, 2016	13.97	13.97	13.97	13.97	242,659	+0.01(+0.06%)
May 26, 2016	14.25	14.29	13.93	13.97	402,911	-0.27(-1.93%)
May 25, 2016	14.23	14.31	14.04	14.24	787,781	+0.07(+0.48%)
May 24, 2016	14.16	14.17	14.06	14.17	576,310	+0.10(+0.73%)
May 23, 2016	13.93	14.12	13.87	14.07	375,991	+0.09(+0.61%)
May 20, 2016	13.68	14.03	13.55	13.98	354,487	+0.34(+2.52%)
May 19, 2016	13.99	14.01	13.53	13.64	569,405	-0.46(-3.29%)
May 18, 2016	13.89	14.21	13.88	14.10	1,123,125	+0.15(+1.11%)
May 17, 2016	13.60	14.14	13.60	13.95	536,931	+0.35(+2.59%)
May 16, 2016	13.57	13.84	13.56	13.60	352,611	+0.03(+0.25%)
May 13, 2016	13.58	13.98	13.54	13.56	418,671	-0.06(-0.44%)
May 12, 2016	13.20	13.67	13.15	13.62	954,291	+0.29(+2.19%)
May 11, 2016	13.70	13.73	13.30	13.33	1,076,377	-0.44(-3.18%)
May 10, 2016	14.10	14.20	13.73	13.77	861,982	-0.20(-1.41%)
May 09, 2016	13.91	14.24	13.63	13.97	490,338	+0.03(+0.18%)
May 06, 2016	13.78	14.36	13.78	13.94	531,180	+0.00(+0.00%)
May 05, 2016	14.12	14.31	13.80	13.94	538,305	-0.14(-0.98%)
May 04, 2016	13.99	14.27	13.75	14.08	703,228	-0.09(-0.61%)
May 03, 2016	14.58	14.68	14.08	14.16	757,107	-0.50(-3.40%)
May 02, 2016	14.34	14.89	14.27	14.66	1,530,112	+0.29(+2.03%)
Apr 29, 2016	14.69	14.71	14.12	14.37	520,145	-0.32(-2.16%)
Apr 28, 2016	14.64	15.25	14.61	14.69	865,290	-0.49(-3.22%)
Apr 27, 2016	13.78	15.43	13.74	15.18	1,545,303	+0.13(+0.86%)
Apr 26, 2016	14.98	15.07	14.77	15.05	686,921	+0.18(+1.21%)
Apr 25, 2016	14.77	14.87	14.34	14.87	465,054	+0.00(+0.00%)
Apr 22, 2016	15.13	15.24	14.84	14.87	351,807	-0.32(-2.09%)
Apr 21, 2016	15.20	15.28	15.02	15.19	1,054,362	+0.01(+0.06%)
Apr 20, 2016	15.24	15.32	15.08	15.18	508,094	-0.02(-0.11%)
Apr 19, 2016	15.19	15.23	14.94	15.19	666,033	+0.15(+1.03%)
Apr 18, 2016	14.74	15.16	14.68	15.04	1,069,923	+0.22(+1.51%)
Apr 15, 2016	14.70	15.07	14.67	14.82	992,122	+0.18(+1.23%)
Apr 14, 2016	14.76	14.92	14.57	14.64	1,078,332	-0.16(-1.10%)
Apr 13, 2016	14.33	14.80	14.14	14.80	1,158,135	+0.71(+5.06%)
Apr 12, 2016	13.91	14.22	13.83	14.09	348,184	+0.26(+1.86%)
Apr 11, 2016	13.90	14.06	13.77	13.83	386,942	+0.08(+0.56%)
Apr 08, 2016	13.98	14.16	13.68	13.75	344,268	-0.04(-0.31%)
Apr 07, 2016	13.76	13.91	13.64	13.79	407,828	-0.03(-0.25%)
Apr 06, 2016	13.85	13.97	13.72	13.83	303,701	+0.08(+0.56%)
Apr 05, 2016	13.89	13.97	13.67	13.75	612,345	-0.21(-1.54%)
Apr 04, 2016	14.62	14.70	13.87	13.97	519,875	-0.62(-4.24%)

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.