Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.96	14.97	14.74	14.77	556,900	-0.24(-1.58%)
May 27, 2016	15.08	15.01	15.01	15.01	221,616	-0.19(-1.23%)
May 26, 2016	15.20	15.24	15.09	15.19	147,183	+0.09(+0.62%)
May 25, 2016	15.07	15.12	15.04	15.10	152,102	+0.23(+1.54%)
May 24, 2016	14.79	14.89	14.76	14.87	144,894	+0.14(+0.92%)
May 23, 2016	14.62	14.81	14.62	14.73	273,708	-0.07(-0.46%)
May 20, 2016	14.76	14.83	14.76	14.80	156,631	+0.10(+0.69%)
May 19, 2016	14.87	14.87	14.67	14.70	228,531	-0.30(-1.98%)
May 18, 2016	15.20	15.26	14.96	15.00	345,537	-0.32(-2.11%)
May 17, 2016	15.45	15.48	15.27	15.32	560,595	-0.14(-0.93%)
May 16, 2016	15.46	15.56	15.44	15.46	205,446	+0.50(+3.35%)
May 13, 2016	15.12	15.13	14.96	14.96	241,412	-0.12(-0.82%)
May 12, 2016	15.19	15.24	15.05	15.09	384,403	+0.00(+0.03%)
May 11, 2016	15.18	15.23	15.08	15.08	302,112	-0.07(-0.45%)
May 10, 2016	15.13	15.19	15.07	15.15	233,378	-0.09(-0.58%)
May 09, 2016	15.46	15.46	15.24	15.24	253,452	-0.14(-0.91%)
May 06, 2016	15.34	15.48	15.32	15.38	475,245	+0.09(+0.61%)
May 05, 2016	15.40	15.41	15.24	15.29	319,468	-0.31(-1.96%)
May 04, 2016	15.79	15.79	15.58	15.59	843,706	-0.22(-1.40%)
May 03, 2016	16.14	16.14	15.80	15.81	441,832	-0.40(-2.46%)
May 02, 2016	16.15	16.24	16.08	16.21	188,600	+0.14(+0.84%)
Apr 29, 2016	15.97	16.10	15.92	16.08	289,955	+0.31(+1.94%)
Apr 28, 2016	15.80	15.87	15.73	15.77	238,938	-0.13(-0.80%)
Apr 27, 2016	15.75	15.91	15.68	15.90	315,045	-0.11(-0.69%)
Apr 26, 2016	15.99	16.07	15.90	16.01	209,035	+0.20(+1.24%)
Apr 25, 2016	15.82	15.89	15.78	15.81	172,517	-0.24(-1.48%)
Apr 22, 2016	16.19	16.25	15.99	16.05	628,521	-0.29(-1.77%)
Apr 21, 2016	16.59	16.59	16.30	16.34	359,596	-0.42(-2.53%)
Apr 20, 2016	16.67	16.82	16.63	16.76	249,702	+0.02(+0.10%)
Apr 19, 2016	16.65	16.79	16.64	16.75	523,147	+0.31(+1.91%)
Apr 18, 2016	16.34	16.50	16.27	16.43	249,410	+0.09(+0.57%)
Apr 15, 2016	16.43	16.47	16.33	16.34	202,908	-0.12(-0.72%)
Apr 14, 2016	16.47	16.53	16.43	16.46	144,218	-0.06(-0.36%)
Apr 13, 2016	16.46	16.53	16.45	16.52	227,843	+0.06(+0.36%)
Apr 12, 2016	16.34	16.48	16.19	16.46	316,191	+0.03(+0.21%)
Apr 11, 2016	16.44	16.58	16.42	16.42	401,259	+0.11(+0.68%)
Apr 08, 2016	16.34	16.43	16.29	16.31	919,223	+0.20(+1.26%)
Apr 07, 2016	16.28	16.28	16.08	16.11	332,364	-0.56(-3.36%)
Apr 06, 2016	16.44	16.68	16.40	16.67	347,705	+0.08(+0.51%)
Apr 05, 2016	16.73	16.73	16.56	16.58	476,885	-0.50(-2.93%)
Apr 04, 2016	17.14	17.20	17.07	17.09	138,301	+0.02(+0.10%)
Apr 01, 2016	16.98	17.10	16.94	17.07	327,829	-0.10(-0.57%)
Mar 31, 2016	17.15	17.27	17.13	17.17	357,642	+0.17(+0.97%)
Mar 30, 2016	16.89	17.17	16.88	17.00	1,235,506	+0.07(+0.40%)
Mar 29, 2016	16.54	16.95	16.50	16.93	311,853	+0.42(+2.57%)
Mar 28, 2016	16.52	16.59	16.50	16.51	73,058	+0.13(+0.78%)
Mar 24, 2016	16.15	16.38	16.38	16.38	208,774	+0.03(+0.16%)
Mar 23, 2016	16.53	16.53	16.33	16.36	375,180	-0.31(-1.83%)
Mar 22, 2016	16.49	16.69	16.47	16.66	430,016	+0.03(+0.20%)
Mar 21, 2016	16.64	16.69	16.58	16.63	119,188	-0.08(-0.46%)
Mar 18, 2016	16.65	16.80	16.65	16.70	200,766	+0.01(+0.05%)
Mar 17, 2016	16.43	16.75	16.43	16.70	389,037	+0.31(+1.92%)
Mar 16, 2016	15.72	16.41	15.72	16.38	396,483	+0.35(+2.17%)
Mar 15, 2016	15.98	16.03	15.88	16.03	140,041	-0.01(-0.05%)
Mar 14, 2016	16.08	16.15	16.00	16.04	145,283	-0.09(-0.58%)
Mar 11, 2016	15.94	16.18	15.94	16.14	131,173	+0.35(+2.20%)
Mar 10, 2016	15.70	15.83	15.61	15.79	148,512	+0.30(+1.92%)
Mar 09, 2016	15.43	15.63	15.43	15.49	172,660	-0.05(-0.33%)
Mar 08, 2016	15.58	15.61	15.49	15.54	144,496	-0.09(-0.60%)
Mar 07, 2016	15.48	15.72	15.44	15.63	333,079	+0.15(+0.99%)
Mar 04, 2016	15.36	15.54	15.36	15.48	1,002,924	+0.07(+0.44%)
Mar 03, 2016	15.07	15.41	15.06	15.41	239,563	+0.37(+2.43%)
Mar 02, 2016	14.76	15.07	14.76	15.05	507,518	+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.