Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.92	15.92	15.75	15.88	4,134,505	+0.03(+0.19%)
May 27, 2016	15.73	15.85	15.85	15.85	3,044,800	+0.19(+1.21%)
May 26, 2016	15.81	15.82	15.61	15.66	2,811,849	-0.18(-1.14%)
May 25, 2016	15.66	15.94	15.66	15.84	4,259,733	+0.21(+1.34%)
May 24, 2016	15.42	15.67	15.40	15.63	3,116,080	+0.23(+1.49%)
May 23, 2016	15.42	15.49	15.34	15.40	3,063,532	-0.02(-0.13%)
May 20, 2016	15.30	15.46	15.20	15.42	11,302,572	+0.15(+0.98%)
May 19, 2016	15.31	15.42	15.16	15.27	4,161,070	-0.11(-0.72%)
May 18, 2016	14.99	15.41	14.97	15.38	4,521,503	+0.39(+2.60%)
May 17, 2016	15.18	15.23	14.91	14.99	4,584,181	-0.22(-1.45%)
May 16, 2016	15.04	15.27	15.01	15.21	4,279,242	+0.17(+1.13%)
May 13, 2016	15.27	15.38	15.01	15.04	4,458,475	-0.24(-1.57%)
May 12, 2016	15.27	15.36	15.14	15.28	3,710,022	+0.04(+0.26%)
May 11, 2016	15.23	15.43	15.18	15.24	5,615,121	+0.03(+0.20%)
May 10, 2016	15.18	15.28	15.10	15.21	16,369,332	+0.08(+0.53%)
May 09, 2016	15.00	15.14	14.93	15.13	5,129,388	+0.09(+0.60%)
May 06, 2016	14.94	15.05	14.88	15.04	3,695,187	+0.04(+0.27%)
May 05, 2016	15.14	15.20	14.94	15.00	4,201,238	-0.06(-0.40%)
May 04, 2016	15.23	15.29	14.93	15.06	5,500,120	-0.24(-1.57%)
May 03, 2016	15.38	15.49	15.20	15.30	4,056,500	-0.25(-1.61%)
May 02, 2016	15.53	15.60	15.42	15.55	3,841,195	+0.05(+0.32%)
Apr 29, 2016	15.52	15.58	15.38	15.50	6,059,268	-0.03(-0.19%)
Apr 28, 2016	15.67	15.76	15.45	15.53	4,354,386	-0.28(-1.77%)
Apr 27, 2016	15.98	16.14	15.70	15.81	5,119,619	-0.34(-2.11%)
Apr 26, 2016	16.03	16.15	15.97	16.15	5,392,863	+0.11(+0.69%)
Apr 25, 2016	16.15	16.15	15.87	16.04	3,136,818	-0.05(-0.31%)
Apr 22, 2016	15.67	16.13	15.64	16.09	5,971,844	+0.22(+1.39%)
Apr 21, 2016	16.65	16.68	15.80	15.87	6,566,489	-0.61(-3.70%)
Apr 20, 2016	16.38	16.50	16.25	16.48	2,935,914	+0.13(+0.80%)
Apr 19, 2016	16.22	16.36	16.18	16.35	3,046,946	+0.16(+0.99%)
Apr 18, 2016	16.03	16.20	15.95	16.19	2,328,223	+0.12(+0.75%)
Apr 15, 2016	16.17	16.21	16.00	16.07	2,890,277	-0.06(-0.37%)
Apr 14, 2016	16.00	16.32	15.97	16.13	3,432,389	+0.10(+0.62%)
Apr 13, 2016	15.76	16.05	15.75	16.03	3,476,239	+0.38(+2.43%)
Apr 12, 2016	15.56	15.68	15.38	15.65	2,685,805	+0.19(+1.23%)
Apr 11, 2016	15.45	15.67	15.43	15.46	3,172,610	+0.09(+0.55%)
Apr 08, 2016	15.46	15.61	15.34	15.38	4,339,123	+0.06(+0.42%)
Apr 07, 2016	15.63	15.68	15.24	15.31	4,136,065	-0.41(-2.61%)
Apr 06, 2016	15.65	15.72	15.50	15.72	3,227,368	+0.08(+0.51%)
Apr 05, 2016	15.51	15.86	15.51	15.64	4,028,207	-0.41(-2.55%)
Apr 04, 2016	16.14	16.14	15.96	16.05	2,728,942	-0.08(-0.50%)
Apr 01, 2016	15.83	16.13	15.77	16.13	4,471,974	+0.20(+1.26%)
Mar 31, 2016	16.09	16.12	15.84	15.93	4,382,153	-0.16(-0.99%)
Mar 30, 2016	15.97	16.21	15.90	16.09	4,150,251	+0.17(+1.07%)
Mar 29, 2016	15.81	15.96	15.66	15.92	3,645,048	+0.07(+0.44%)
Mar 28, 2016	15.95	15.99	15.79	15.85	4,353,835	-0.01(-0.06%)
Mar 24, 2016	15.90	15.86	15.86	15.86	4,779,800	-0.10(-0.63%)
Mar 23, 2016	16.14	16.17	15.96	15.96	3,569,295	-0.21(-1.30%)
Mar 22, 2016	16.01	16.27	15.99	16.17	3,393,777	+0.04(+0.25%)
Mar 21, 2016	15.82	16.13	15.82	16.13	2,869,395	+0.11(+0.69%)
Mar 18, 2016	15.99	16.23	15.77	16.02	6,292,957	+0.08(+0.50%)
Mar 17, 2016	15.84	15.99	15.59	15.94	3,274,591	+0.10(+0.63%)
Mar 16, 2016	15.80	16.02	15.66	15.84	4,002,492	-0.04(-0.25%)
Mar 15, 2016	15.76	15.92	15.73	15.88	3,369,889	-0.02(-0.13%)
Mar 14, 2016	15.87	15.99	15.70	15.90	3,285,653	-0.04(-0.25%)
Mar 11, 2016	15.84	15.95	15.69	15.94	3,333,718	+0.22(+1.40%)
Mar 10, 2016	15.56	15.79	15.42	15.72	5,428,997	+0.31(+2.01%)
Mar 09, 2016	14.84	15.58	14.84	15.41	2,987,940	-0.07(-0.45%)
Mar 08, 2016	15.55	15.66	15.46	15.48	3,903,098	-0.15(-0.96%)
Mar 07, 2016	15.49	15.69	15.43	15.63	2,932,164	+0.02(+0.13%)
Mar 04, 2016	15.53	15.71	15.48	15.61	2,769,119	+0.08(+0.52%)
Mar 03, 2016	15.24	15.53	15.19	15.53	3,524,610	+0.24(+1.57%)
Mar 02, 2016	15.08	15.30	14.99	15.29	2,645,481	+0.16(+1.06%)

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.