Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.72	13.85	13.65	13.75	287,361	+0.03(+0.22%)
May 27, 2016	13.82	13.72	13.72	13.72	151,598	-0.10(-0.71%)
May 26, 2016	13.72	13.84	13.53	13.82	193,633	+0.06(+0.43%)
May 25, 2016	14.00	14.06	13.72	13.76	159,985	-0.14(-0.99%)
May 24, 2016	14.01	14.01	13.72	13.89	310,132	+0.09(+0.64%)
May 23, 2016	14.22	14.27	13.76	13.81	279,632	-0.45(-3.18%)
May 20, 2016	14.52	14.62	14.22	14.26	459,451	-0.24(-1.63%)
May 19, 2016	14.23	14.92	14.10	14.50	359,502	+0.19(+1.31%)
May 18, 2016	14.60	14.75	14.24	14.31	214,564	-0.36(-2.42%)
May 17, 2016	14.56	14.98	14.53	14.66	165,085	+0.10(+0.68%)
May 16, 2016	14.45	14.64	14.38	14.57	166,787	+0.22(+1.51%)
May 13, 2016	14.38	14.60	14.21	14.35	177,670	-0.03(-0.21%)
May 12, 2016	15.30	15.30	14.13	14.38	323,403	-0.68(-4.52%)
May 11, 2016	15.05	15.34	14.80	15.06	271,858	-0.11(-0.72%)
May 10, 2016	14.11	16.12	13.41	15.17	971,937	+0.70(+4.84%)
May 09, 2016	14.60	14.87	14.24	14.47	354,995	-0.20(-1.35%)
May 06, 2016	14.74	14.97	14.43	14.66	252,553	-0.05(-0.34%)
May 05, 2016	14.95	14.95	14.55	14.71	180,991	+0.16(+1.08%)
May 04, 2016	14.75	14.88	14.37	14.56	170,831	-0.18(-1.21%)
May 03, 2016	14.81	14.91	14.42	14.73	263,446	-0.33(-2.16%)
May 02, 2016	15.04	15.18	14.78	15.06	295,712	+0.02(+0.13%)
Apr 29, 2016	15.72	15.72	15.04	15.04	238,659	-0.64(-4.09%)
Apr 28, 2016	15.89	15.93	15.62	15.68	146,987	-0.29(-1.79%)
Apr 27, 2016	16.11	16.36	15.81	15.97	156,439	+0.01(+0.06%)
Apr 26, 2016	15.98	16.25	15.63	15.96	232,394	+0.13(+0.81%)
Apr 25, 2016	16.18	16.24	15.70	15.83	197,612	-0.43(-2.67%)
Apr 22, 2016	15.98	16.63	15.98	16.26	280,632	+0.25(+1.54%)
Apr 21, 2016	15.44	16.29	15.44	16.02	445,117	+0.67(+4.37%)
Apr 20, 2016	15.30	15.54	15.23	15.35	609,137	-0.15(-0.96%)
Apr 19, 2016	15.43	15.51	15.07	15.49	267,054	+0.20(+1.29%)
Apr 18, 2016	14.68	15.43	14.52	15.30	233,925	+0.37(+2.45%)
Apr 15, 2016	15.30	15.56	14.86	14.93	263,959	-0.43(-2.83%)
Apr 14, 2016	15.44	15.54	15.27	15.36	171,547	-0.10(-0.64%)
Apr 13, 2016	15.46	15.68	15.17	15.46	200,148	+0.10(+0.64%)
Apr 12, 2016	15.05	15.52	14.93	15.36	326,444	+0.38(+2.50%)
Apr 11, 2016	15.45	15.49	14.98	14.99	135,013	-0.33(-2.13%)
Apr 08, 2016	15.03	15.69	14.96	15.32	237,429	+0.52(+3.54%)
Apr 07, 2016	15.01	15.31	14.67	14.79	136,813	-0.35(-2.28%)
Apr 06, 2016	15.09	15.26	14.80	15.14	176,248	+0.21(+1.39%)
Apr 05, 2016	15.02	15.18	14.91	14.93	152,635	-0.21(-1.37%)
Apr 04, 2016	15.32	15.58	15.09	15.14	169,702	-0.25(-1.60%)
Apr 01, 2016	15.69	15.80	15.35	15.38	179,258	-0.55(-3.47%)
Mar 31, 2016	15.59	16.12	15.46	15.94	295,803	+0.33(+2.09%)
Mar 30, 2016	16.02	16.29	15.59	15.61	133,930	-0.25(-1.56%)
Mar 29, 2016	15.40	16.04	15.33	15.86	232,062	+0.23(+1.45%)
Mar 28, 2016	15.87	15.87	15.35	15.63	112,843	-0.19(-1.19%)
Mar 24, 2016	15.45	15.82	15.82	15.82	373,930	+0.28(+1.78%)
Mar 23, 2016	16.02	16.11	15.50	15.54	217,567	-0.62(-3.85%)
Mar 22, 2016	16.32	16.43	16.03	16.16	229,487	-0.25(-1.50%)
Mar 21, 2016	16.88	16.88	16.37	16.41	275,287	-0.47(-2.81%)
Mar 18, 2016	16.93	17.25	16.44	16.88	188,968	-0.09(-0.52%)
Mar 17, 2016	16.73	17.12	16.56	16.97	207,317	+0.31(+1.84%)
Mar 16, 2016	16.69	16.87	16.40	16.67	208,196	+0.06(+0.36%)
Mar 15, 2016	16.49	16.70	16.19	16.61	134,167	-0.17(-1.00%)
Mar 14, 2016	16.51	17.04	16.51	16.78	185,092	-0.04(-0.23%)
Mar 11, 2016	16.78	17.06	16.57	16.82	210,037	+0.16(+0.95%)
Mar 10, 2016	16.70	16.70	16.06	16.66	255,017	-0.04(-0.24%)
Mar 09, 2016	16.60	16.70	16.09	16.70	205,983	+0.25(+1.50%)
Mar 08, 2016	17.27	17.41	16.44	16.45	308,786	-0.89(-5.12%)
Mar 07, 2016	16.64	17.37	16.64	17.34	239,446	+0.61(+3.66%)
Mar 04, 2016	17.07	17.26	16.39	16.73	387,320	-0.25(-1.45%)
Mar 03, 2016	17.09	17.37	16.95	16.97	394,259	-0.11(-0.64%)
Mar 02, 2016	17.25	17.27	16.21	17.08	415,803	+0.14(+0.82%)

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.