Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.25	15.32	15.00	15.09	10,369	-0.20(-1.28%)
May 27, 2016	15.20	15.29	15.29	15.29	21,598	+0.15(+1.02%)
May 26, 2016	14.85	15.36	14.71	15.13	11,299	+0.42(+2.87%)
May 25, 2016	15.20	15.20	14.56	14.71	11,537	-0.22(-1.49%)
May 24, 2016	14.72	15.20	14.72	14.93	11,654	+0.16(+1.07%)
May 23, 2016	14.89	14.99	14.25	14.77	46,679	-0.05(-0.31%)
May 20, 2016	15.03	15.03	14.70	14.82	8,103	+0.12(+0.80%)
May 19, 2016	15.17	15.37	14.70	14.70	30,154	-0.49(-3.20%)
May 18, 2016	15.40	15.46	15.12	15.19	10,345	-0.20(-1.33%)
May 17, 2016	15.11	15.47	15.11	15.39	11,277	+0.09(+0.59%)
May 16, 2016	14.92	15.34	14.92	15.30	19,957	+0.09(+0.57%)
May 13, 2016	15.75	15.75	14.85	15.21	10,416	-0.55(-3.47%)
May 12, 2016	15.84	15.92	15.36	15.76	21,941	-0.07(-0.43%)
May 11, 2016	15.65	15.84	15.62	15.83	15,477	-0.01(-0.09%)
May 10, 2016	15.73	16.16	15.62	15.84	39,206	+0.15(+0.98%)
May 09, 2016	15.30	15.73	14.95	15.69	14,907	+0.38(+2.51%)
May 06, 2016	14.69	15.37	14.50	15.30	11,465	+0.68(+4.64%)
May 05, 2016	14.44	14.63	14.05	14.63	33,548	+0.54(+3.82%)
May 04, 2016	13.92	14.48	13.92	14.09	8,805	+0.12(+0.84%)
May 03, 2016	13.51	14.03	13.35	13.97	18,671	+0.58(+4.36%)
May 02, 2016	13.88	14.03	13.06	13.39	36,022	-0.56(-3.99%)
Apr 29, 2016	13.08	13.94	13.08	13.94	2,003	+0.72(+5.48%)
Apr 28, 2016	13.47	13.49	13.21	13.22	7,243	-0.14(-1.05%)
Apr 27, 2016	13.40	13.57	13.36	13.36	3,037	-0.10(-0.71%)
Apr 26, 2016	13.13	13.58	13.13	13.45	8,182	+0.17(+1.26%)
Apr 25, 2016	13.63	13.63	13.18	13.29	10,531	+0.04(+0.27%)
Apr 22, 2016	13.60	13.63	12.80	13.25	6,391	-0.39(-2.85%)
Apr 21, 2016	13.01	13.79	12.97	13.64	9,930	+0.60(+4.62%)
Apr 20, 2016	12.95	13.10	12.69	13.04	15,123	+0.04(+0.31%)
Apr 19, 2016	12.91	13.06	12.91	13.00	3,198	+0.09(+0.70%)
Apr 18, 2016	12.73	12.91	12.34	12.91	18,587	+0.03(+0.21%)
Apr 15, 2016	12.56	12.90	12.56	12.88	6,353	+0.31(+2.49%)
Apr 14, 2016	12.20	12.57	12.20	12.57	37,144	+0.36(+2.97%)
Apr 13, 2016	12.19	12.22	12.05	12.20	6,450	+0.03(+0.22%)
Apr 12, 2016	12.13	12.30	12.13	12.18	3,503	+0.08(+0.67%)
Apr 11, 2016	12.14	12.31	12.08	12.10	8,675	-0.08(-0.67%)
Apr 08, 2016	12.13	12.38	12.04	12.18	6,181	+0.09(+0.71%)
Apr 07, 2016	12.35	13.10	12.04	12.09	26,693	-0.13(-1.07%)
Apr 06, 2016	12.18	12.40	12.09	12.22	21,219	-0.02(-0.15%)
Apr 05, 2016	12.18	12.40	12.07	12.24	6,543	+0.05(+0.45%)
Apr 04, 2016	12.18	12.27	12.11	12.19	13,922	+0.09(+0.75%)
Apr 01, 2016	12.09	12.20	12.05	12.10	7,694	+0.01(+0.08%)
Mar 31, 2016	12.22	12.27	12.09	12.09	11,847	-0.17(-1.37%)
Mar 30, 2016	12.30	12.33	12.22	12.25	24,316	-0.12(-0.95%)
Mar 29, 2016	12.15	12.37	12.14	12.37	20,189	+0.20(+1.67%)
Mar 28, 2016	12.22	12.24	12.05	12.17	27,806	-0.05(-0.44%)
Mar 24, 2016	12.04	12.22	12.22	12.22	5,522	-0.06(-0.48%)
Mar 23, 2016	12.19	12.34	12.11	12.28	17,313	-0.03(-0.26%)
Mar 22, 2016	12.04	12.39	12.04	12.31	14,958	+0.29(+2.41%)
Mar 21, 2016	12.29	12.35	12.02	12.02	22,228	-0.38(-3.07%)
Mar 18, 2016	12.13	12.40	11.91	12.40	35,600	+0.37(+3.05%)
Mar 17, 2016	12.02	12.21	12.00	12.04	15,351	+0.00(+0.00%)
Mar 16, 2016	12.10	12.22	12.04	12.04	12,614	+0.00(+0.00%)
Mar 15, 2016	12.04	12.31	12.04	12.04	12,293	-0.03(-0.26%)
Mar 14, 2016	12.12	12.41	12.04	12.07	16,341	+0.03(+0.23%)
Mar 11, 2016	12.21	12.32	12.04	12.04	12,344	-0.01(-0.07%)
Mar 10, 2016	12.22	12.34	12.04	12.05	20,951	-0.05(-0.37%)
Mar 09, 2016	11.76	12.43	11.76	12.10	20,450	+0.36(+3.09%)
Mar 08, 2016	11.86	11.86	11.70	11.73	6,225	+0.03(+0.27%)
Mar 07, 2016	11.71	11.87	11.70	11.70	25,412	+0.05(+0.47%)
Mar 04, 2016	11.77	11.77	11.72	11.65	8,765	+0.00(+0.04%)
Mar 03, 2016	11.66	11.71	11.59	11.64	6,797	+0.07(+0.59%)
Mar 02, 2016	11.54	11.73	11.54	11.57	21,762	-0.10(-0.89%)

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.