Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.05	15.13	14.98	15.04	1,575,750	+0.04(+0.27%)
May 27, 2016	14.99	15.00	15.00	15.00	237,800	+0.03(+0.20%)
May 26, 2016	15.00	15.03	14.91	14.97	399,030	+0.01(+0.07%)
May 25, 2016	14.86	14.98	14.82	14.96	489,040	+0.16(+1.09%)
May 24, 2016	14.68	14.81	14.66	14.80	593,162	+0.19(+1.29%)
May 23, 2016	14.64	14.66	14.58	14.61	464,903	-0.04(-0.27%)
May 20, 2016	14.59	14.66	14.56	14.65	321,897	+0.12(+0.83%)
May 19, 2016	14.43	14.55	14.33	14.53	235,924	+0.04(+0.31%)
May 18, 2016	14.59	14.65	14.43	14.48	325,658	-0.13(-0.92%)
May 17, 2016	14.71	14.78	14.56	14.62	438,891	-0.14(-0.95%)
May 16, 2016	14.72	14.79	14.68	14.76	342,752	+0.16(+1.10%)
May 13, 2016	14.75	14.79	14.55	14.60	395,073	-0.20(-1.35%)
May 12, 2016	14.88	14.88	14.71	14.80	476,141	+0.07(+0.48%)
May 11, 2016	14.77	14.81	14.69	14.73	592,092	-0.04(-0.27%)
May 10, 2016	14.65	14.78	14.60	14.77	737,919	+0.19(+1.30%)
May 09, 2016	14.72	14.72	14.50	14.58	599,768	-0.09(-0.61%)
May 06, 2016	14.58	14.69	14.53	14.67	475,705	+0.04(+0.27%)
May 05, 2016	14.79	14.83	14.56	14.63	1,391,372	-0.07(-0.48%)
May 04, 2016	14.71	14.80	14.65	14.70	332,747	-0.01(-0.07%)
May 03, 2016	14.87	14.87	14.64	14.71	586,463	-0.20(-1.34%)
May 02, 2016	14.94	14.95	14.79	14.91	445,107	+0.00(+0.00%)
Apr 29, 2016	14.86	14.94	14.76	14.91	224,938	+0.05(+0.34%)
Apr 28, 2016	14.93	15.03	14.83	14.86	386,366	-0.12(-0.80%)
Apr 27, 2016	14.83	14.99	14.83	14.98	334,368	+0.16(+1.08%)
Apr 26, 2016	14.73	14.82	14.69	14.82	305,014	+0.15(+1.02%)
Apr 25, 2016	14.67	14.67	14.58	14.67	229,251	-0.05(-0.34%)
Apr 22, 2016	14.56	14.72	14.56	14.72	266,407	+0.22(+1.52%)
Apr 21, 2016	14.66	14.66	14.49	14.50	385,504	-0.16(-1.09%)
Apr 20, 2016	14.71	14.74	14.60	14.66	300,739	+0.00(+0.00%)
Apr 19, 2016	14.54	14.66	14.52	14.66	307,555	+0.14(+0.96%)
Apr 18, 2016	14.33	14.53	14.23	14.52	381,166	+0.12(+0.83%)
Apr 15, 2016	14.38	14.42	14.34	14.40	367,214	-0.04(-0.24%)
Apr 14, 2016	14.47	14.47	14.42	14.44	620,300	-0.01(-0.10%)
Apr 13, 2016	14.37	14.45	14.32	14.45	259,877	+0.13(+0.91%)
Apr 12, 2016	14.07	14.36	14.03	14.32	242,346	+0.29(+2.07%)
Apr 11, 2016	14.08	14.18	14.03	14.03	162,506	+0.03(+0.21%)
Apr 08, 2016	14.01	14.14	13.97	14.00	219,085	+0.09(+0.65%)
Apr 07, 2016	14.00	14.05	13.84	13.91	279,073	-0.14(-1.00%)
Apr 06, 2016	13.97	14.05	13.88	14.05	518,297	+0.11(+0.79%)
Apr 05, 2016	14.04	14.05	13.92	13.94	245,849	-0.19(-1.34%)
Apr 04, 2016	14.24	14.24	14.09	14.13	144,155	-0.11(-0.77%)
Apr 01, 2016	14.15	14.24	14.08	14.24	200,247	-0.03(-0.21%)
Mar 31, 2016	14.26	14.30	14.24	14.27	638,251	+0.00(+0.00%)
Mar 30, 2016	14.32	14.35	14.22	14.27	237,640	+0.04(+0.28%)
Mar 29, 2016	14.00	14.23	13.96	14.23	140,388	+0.16(+1.14%)
Mar 28, 2016	14.09	14.10	13.99	14.07	218,937	+0.02(+0.11%)
Mar 24, 2016	13.94	14.05	14.05	14.05	318,200	+0.04(+0.25%)
Mar 23, 2016	14.19	14.20	14.02	14.02	151,788	-0.21(-1.51%)
Mar 22, 2016	14.23	14.30	14.17	14.23	206,601	-0.05(-0.38%)
Mar 21, 2016	14.27	14.30	14.19	14.29	293,428	+0.01(+0.07%)
Mar 18, 2016	14.33	14.37	14.25	14.28	383,515	-0.02(-0.14%)
Mar 17, 2016	14.13	14.33	14.08	14.30	352,635	+0.20(+1.42%)
Mar 16, 2016	13.94	14.12	13.92	14.10	287,339	+0.16(+1.15%)
Mar 15, 2016	13.89	13.94	13.86	13.94	204,245	-0.06(-0.43%)
Mar 14, 2016	14.00	14.03	13.94	14.00	344,952	-0.04(-0.28%)
Mar 11, 2016	13.99	14.09	13.99	14.04	352,058	+0.15(+1.08%)
Mar 10, 2016	13.87	13.90	13.72	13.89	182,157	+0.02(+0.14%)
Mar 09, 2016	13.86	13.93	13.82	13.87	233,931	+0.09(+0.65%)
Mar 08, 2016	13.93	13.93	13.76	13.78	668,937	-0.20(-1.43%)
Mar 07, 2016	13.81	13.99	13.81	13.98	632,117	+0.14(+1.01%)
Mar 04, 2016	13.68	13.87	13.66	13.84	504,095	+0.16(+1.17%)
Mar 03, 2016	13.53	13.68	13.47	13.68	771,177	+0.17(+1.26%)
Mar 02, 2016	13.32	13.51	13.25	13.51	737,230	+0.18(+1.35%)

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.