Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.33	14.38	14.19	14.28	11,514,378	+0.02(+0.11%)
May 27, 2016	14.18	14.27	14.27	14.27	6,333,495	+0.19(+1.34%)
May 26, 2016	14.25	14.30	14.00	14.08	5,539,303	-0.17(-1.17%)
May 25, 2016	13.94	14.29	13.94	14.25	8,677,899	+0.34(+2.45%)
May 24, 2016	13.81	14.06	13.78	13.91	9,027,783	+0.18(+1.32%)
May 23, 2016	13.80	13.91	13.63	13.72	8,199,148	-0.11(-0.82%)
May 20, 2016	13.78	13.97	13.73	13.84	9,222,323	+0.11(+0.77%)
May 19, 2016	13.70	13.89	13.51	13.73	11,620,041	-0.11(-0.77%)
May 18, 2016	13.24	13.87	13.22	13.84	17,862,638	+0.61(+4.58%)
May 17, 2016	13.29	13.49	13.13	13.23	8,758,220	-0.09(-0.68%)
May 16, 2016	13.05	13.35	12.90	13.32	12,636,717	+0.34(+2.62%)
May 13, 2016	13.25	13.42	12.92	12.98	8,216,777	-0.30(-2.28%)
May 12, 2016	13.46	13.57	13.19	13.28	6,686,112	-0.08(-0.57%)
May 11, 2016	13.35	13.59	13.32	13.36	7,053,846	-0.06(-0.45%)
May 10, 2016	13.21	13.48	13.12	13.42	6,573,791	+0.30(+2.31%)
May 09, 2016	13.24	13.32	13.06	13.12	6,233,121	-0.11(-0.86%)
May 06, 2016	13.07	13.23	13.04	13.23	7,419,165	-0.01(-0.06%)
May 05, 2016	13.30	13.37	13.14	13.24	8,766,425	-0.04(-0.28%)
May 04, 2016	13.56	13.59	13.17	13.28	8,474,140	-0.37(-2.72%)
May 03, 2016	13.78	13.87	13.46	13.65	7,415,287	-0.32(-2.28%)
May 02, 2016	13.89	13.99	13.71	13.97	7,638,781	+0.11(+0.76%)
Apr 29, 2016	13.94	13.99	13.75	13.86	11,473,154	-0.14(-0.97%)
Apr 28, 2016	14.05	14.18	13.91	14.00	8,488,852	-0.18(-1.28%)
Apr 27, 2016	14.13	14.29	13.97	14.18	10,344,734	-0.02(-0.11%)
Apr 26, 2016	14.06	14.21	13.97	14.19	11,236,524	+0.17(+1.19%)
Apr 25, 2016	14.08	14.11	13.83	14.03	6,901,676	-0.07(-0.48%)
Apr 22, 2016	14.09	14.17	13.98	14.09	12,460,839	+0.07(+0.49%)
Apr 21, 2016	14.22	14.43	13.93	14.03	15,922,072	+0.11(+0.76%)
Apr 20, 2016	13.75	13.95	13.62	13.92	12,854,368	+0.21(+1.55%)
Apr 19, 2016	13.44	13.72	13.41	13.71	11,936,043	+0.31(+2.32%)
Apr 18, 2016	13.25	13.56	13.19	13.40	10,323,788	+0.02(+0.17%)
Apr 15, 2016	13.44	13.49	13.32	13.38	9,856,618	-0.05(-0.34%)
Apr 14, 2016	13.19	13.59	13.13	13.42	13,730,426	+0.24(+1.84%)
Apr 13, 2016	12.73	13.21	12.72	13.18	9,959,582	+0.58(+4.56%)
Apr 12, 2016	12.48	12.66	12.44	12.60	8,873,082	+0.17(+1.34%)
Apr 11, 2016	12.44	12.68	12.38	12.44	8,432,948	+0.10(+0.80%)
Apr 08, 2016	12.41	12.58	12.31	12.34	8,190,803	+0.13(+1.05%)
Apr 07, 2016	12.32	12.38	12.13	12.21	16,148,637	-0.27(-2.18%)
Apr 06, 2016	12.30	12.60	12.29	12.48	11,709,291	+0.04(+0.30%)
Apr 05, 2016	12.49	12.62	12.38	12.44	9,111,911	-0.23(-1.85%)
Apr 04, 2016	12.73	12.88	12.59	12.68	8,729,828	-0.04(-0.30%)
Apr 01, 2016	12.41	12.73	12.33	12.72	10,274,016	+0.08(+0.66%)
Mar 31, 2016	12.76	12.82	12.55	12.63	8,201,308	-0.14(-1.07%)
Mar 30, 2016	12.77	12.94	12.69	12.77	6,418,855	+0.13(+1.02%)
Mar 29, 2016	12.72	12.72	12.48	12.64	11,311,751	-0.20(-1.53%)
Mar 28, 2016	12.89	12.94	12.71	12.84	6,892,346	-0.01(-0.06%)
Mar 24, 2016	12.79	12.85	12.85	12.85	8,728,767	-0.08(-0.64%)
Mar 23, 2016	13.00	13.05	12.90	12.93	6,061,934	-0.13(-0.98%)
Mar 22, 2016	12.92	13.16	12.88	13.06	9,365,943	+0.01(+0.06%)
Mar 21, 2016	13.03	13.20	12.96	13.05	8,848,629	+0.01(+0.06%)
Mar 18, 2016	12.85	13.10	12.82	13.04	18,566,496	+0.29(+2.24%)
Mar 17, 2016	12.61	12.77	12.43	12.76	11,831,577	+0.11(+0.83%)
Mar 16, 2016	12.90	13.01	12.56	12.65	13,492,078	-0.26(-2.04%)
Mar 15, 2016	12.83	12.94	12.77	12.91	9,024,176	-0.08(-0.58%)
Mar 14, 2016	13.00	13.15	12.85	12.99	8,301,437	-0.08(-0.63%)
Mar 11, 2016	12.73	13.09	12.73	13.07	8,717,732	+0.41(+3.20%)
Mar 10, 2016	12.61	12.73	12.40	12.67	10,273,149	+0.20(+1.57%)
Mar 09, 2016	12.58	12.65	12.41	12.47	6,538,279	-0.02(-0.18%)
Mar 08, 2016	12.70	12.75	12.46	12.49	10,175,863	-0.31(-2.41%)
Mar 07, 2016	12.82	12.86	12.68	12.80	9,051,870	-0.07(-0.53%)
Mar 04, 2016	12.82	12.95	12.71	12.87	10,290,876	+0.20(+1.60%)
Mar 03, 2016	12.35	12.67	12.32	12.67	8,631,373	+0.28(+2.24%)
Mar 02, 2016	12.16	12.40	12.09	12.39	11,926,470	+0.25(+2.04%)

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.