Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.68	14.70	14.48	14.50	567,205	-0.23(-1.58%)
May 27, 2016	14.81	14.73	14.73	14.73	225,717	-0.18(-1.23%)
May 26, 2016	14.93	14.96	14.82	14.92	149,907	+0.09(+0.62%)
May 25, 2016	14.80	14.85	14.77	14.83	154,917	+0.23(+1.54%)
May 24, 2016	14.52	14.62	14.49	14.60	147,575	+0.13(+0.92%)
May 23, 2016	14.35	14.54	14.35	14.47	278,772	-0.07(-0.46%)
May 20, 2016	14.49	14.56	14.49	14.53	159,529	+0.10(+0.69%)
May 19, 2016	14.60	14.60	14.40	14.43	232,760	-0.29(-1.98%)
May 18, 2016	14.93	14.98	14.69	14.73	351,931	-0.32(-2.10%)
May 17, 2016	15.17	15.20	15.00	15.04	570,968	-0.14(-0.93%)
May 16, 2016	15.18	15.27	15.16	15.18	209,247	+0.49(+3.35%)
May 13, 2016	14.84	14.86	14.68	14.69	245,879	-0.12(-0.82%)
May 12, 2016	14.92	14.96	14.78	14.81	391,516	+0.00(+0.03%)
May 11, 2016	14.91	14.95	14.81	14.81	307,703	-0.07(-0.45%)
May 10, 2016	14.86	14.92	14.80	14.88	237,697	-0.09(-0.58%)
May 09, 2016	15.18	15.18	14.96	14.96	258,142	-0.14(-0.91%)
May 06, 2016	15.06	15.20	15.04	15.10	484,039	+0.09(+0.61%)
May 05, 2016	15.12	15.13	14.96	15.01	325,380	-0.30(-1.96%)
May 04, 2016	15.50	15.50	15.30	15.31	859,318	-0.22(-1.40%)
May 03, 2016	15.85	15.85	15.52	15.53	450,008	-0.39(-2.46%)
May 02, 2016	15.86	15.94	15.79	15.92	192,090	+0.13(+0.84%)
Apr 29, 2016	15.68	15.81	15.63	15.78	295,320	+0.30(+1.94%)
Apr 28, 2016	15.52	15.58	15.44	15.48	243,359	-0.12(-0.80%)
Apr 27, 2016	15.47	15.62	15.39	15.61	320,875	-0.11(-0.69%)
Apr 26, 2016	15.70	15.78	15.61	15.72	212,903	+0.19(+1.23%)
Apr 25, 2016	15.53	15.60	15.49	15.53	175,709	-0.23(-1.48%)
Apr 22, 2016	15.89	15.96	15.70	15.76	640,151	-0.28(-1.77%)
Apr 21, 2016	16.29	16.29	16.01	16.04	366,250	-0.42(-2.53%)
Apr 20, 2016	16.37	16.52	16.33	16.46	254,322	+0.02(+0.10%)
Apr 19, 2016	16.35	16.48	16.33	16.44	532,828	+0.31(+1.91%)
Apr 18, 2016	16.04	16.20	15.98	16.13	254,025	+0.09(+0.57%)
Apr 15, 2016	16.13	16.17	16.03	16.04	206,663	-0.12(-0.72%)
Apr 14, 2016	16.18	16.23	16.13	16.16	146,886	-0.06(-0.36%)
Apr 13, 2016	16.16	16.23	16.15	16.22	232,059	+0.06(+0.36%)
Apr 12, 2016	16.04	16.18	15.89	16.16	322,041	+0.03(+0.21%)
Apr 11, 2016	16.14	16.28	16.12	16.13	408,684	+0.11(+0.68%)
Apr 08, 2016	16.04	16.13	15.99	16.02	936,232	+0.20(+1.26%)
Apr 07, 2016	15.98	15.98	15.79	15.82	338,514	-0.55(-3.36%)
Apr 06, 2016	16.14	16.38	16.10	16.37	354,139	+0.08(+0.51%)
Apr 05, 2016	16.43	16.43	16.26	16.28	485,709	-0.49(-2.93%)
Apr 04, 2016	16.83	16.89	16.76	16.78	140,860	+0.02(+0.10%)
Apr 01, 2016	16.67	16.79	16.63	16.76	333,895	-0.10(-0.57%)
Mar 31, 2016	16.84	16.96	16.82	16.85	364,259	+0.16(+0.97%)
Mar 30, 2016	16.58	16.85	16.57	16.69	1,258,368	+0.07(+0.40%)
Mar 29, 2016	16.24	16.64	16.20	16.63	317,623	+0.42(+2.57%)
Mar 28, 2016	16.22	16.29	16.20	16.21	74,410	+0.12(+0.78%)
Mar 24, 2016	15.86	16.08	16.08	16.08	212,637	+0.03(+0.16%)
Mar 23, 2016	16.23	16.23	16.03	16.06	382,122	-0.30(-1.83%)
Mar 22, 2016	16.19	16.38	16.18	16.36	437,973	+0.03(+0.20%)
Mar 21, 2016	16.33	16.38	16.28	16.33	121,394	-0.08(-0.46%)
Mar 18, 2016	16.35	16.49	16.35	16.40	204,481	+0.01(+0.05%)
Mar 17, 2016	16.13	16.45	16.13	16.39	396,235	+0.31(+1.92%)
Mar 16, 2016	15.43	16.11	15.43	16.08	403,819	+0.34(+2.17%)
Mar 15, 2016	15.69	15.74	15.59	15.74	142,632	-0.01(-0.05%)
Mar 14, 2016	15.78	15.86	15.71	15.75	147,971	-0.09(-0.58%)
Mar 11, 2016	15.65	15.88	15.65	15.84	133,600	+0.34(+2.20%)
Mar 10, 2016	15.41	15.54	15.33	15.50	151,260	+0.29(+1.92%)
Mar 09, 2016	15.15	15.34	15.15	15.21	175,855	-0.05(-0.33%)
Mar 08, 2016	15.30	15.33	15.21	15.26	147,170	-0.09(-0.60%)
Mar 07, 2016	15.20	15.43	15.16	15.35	339,242	+0.15(+0.99%)
Mar 04, 2016	15.08	15.25	15.08	15.20	1,021,482	+0.07(+0.44%)
Mar 03, 2016	14.79	15.13	14.78	15.13	243,995	+0.36(+2.43%)
Mar 02, 2016	14.49	14.79	14.49	14.78	516,909	+0.10(+0.68%)

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.