Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.97	16.08	15.52	15.70	202,518	-0.20(-1.26%)
May 30, 2016	15.86	16.14	15.73	15.90	81,401	+0.12(+0.76%)
May 27, 2016	15.45	15.93	15.41	15.78	200,272	+0.35(+2.27%)
May 26, 2016	15.50	15.57	15.15	15.43	387,254	+0.05(+0.33%)
May 25, 2016	14.96	15.50	14.81	15.38	387,144	+0.51(+3.43%)
May 24, 2016	14.14	14.99	14.02	14.87	520,981	+0.80(+5.69%)
May 20, 2016		14.07	14.07	14.07	0	+0.28(+2.03%)
May 19, 2016	14.07	14.13	13.44	13.79	539,983	-0.33(-2.34%)
May 18, 2016	14.23	14.35	14.10	14.12	334,327	-0.17(-1.19%)
May 17, 2016	14.50	14.67	14.18	14.29	255,508	-0.25(-1.72%)
May 16, 2016	14.48	14.69	14.35	14.54	709,305	+0.24(+1.68%)
May 13, 2016	14.33	14.57	14.20	14.30	225,628	-0.01(-0.07%)
May 12, 2016	14.75	14.77	14.15	14.31	203,891	-0.38(-2.59%)
May 11, 2016	14.79	14.85	14.39	14.69	487,874	-0.05(-0.34%)
May 10, 2016	14.37	14.82	14.32	14.74	850,429	+0.53(+3.73%)
May 09, 2016	14.51	14.60	14.14	14.21	297,802	-0.28(-1.93%)
May 06, 2016	14.07	14.68	14.07	14.49	412,964	+0.38(+2.69%)
May 05, 2016	14.23	14.24	13.90	14.11	250,396	+0.00(+0.00%)
May 04, 2016	13.93	14.26	13.91	14.11	264,498	+0.01(+0.07%)
May 03, 2016	14.25	14.29	13.83	14.10	517,500	-0.32(-2.22%)
May 02, 2016	13.85	14.44	13.80	14.42	618,484	+0.70(+5.10%)
Apr 29, 2016	13.90	14.03	13.44	13.72	380,498	-0.19(-1.37%)
Apr 28, 2016	14.39	14.43	13.68	13.91	721,397	-0.69(-4.73%)
Apr 27, 2016	15.21	15.29	14.35	14.60	373,835	-0.36(-2.41%)
Apr 26, 2016	14.46	15.03	14.46	14.96	391,229	+0.60(+4.18%)
Apr 25, 2016	14.60	14.72	14.18	14.36	404,722	-0.28(-1.91%)
Apr 22, 2016	14.91	14.94	14.40	14.64	253,317	-0.27(-1.81%)
Apr 21, 2016	14.99	15.17	14.68	14.91	228,754	+0.05(+0.34%)
Apr 20, 2016	15.35	15.41	14.56	14.86	483,454	-0.46(-3.00%)
Apr 19, 2016	15.52	15.64	15.12	15.32	341,088	-0.21(-1.35%)
Apr 18, 2016	14.97	15.65	14.96	15.53	307,787	+0.31(+2.04%)
Apr 15, 2016	15.42	15.42	15.05	15.22	180,465	-0.21(-1.36%)
Apr 14, 2016	15.70	15.75	15.09	15.43	383,611	-0.25(-1.59%)
Apr 13, 2016	15.85	15.88	15.36	15.68	289,472	-0.07(-0.44%)
Apr 12, 2016	15.75	15.84	15.54	15.75	126,912	+0.11(+0.70%)
Apr 11, 2016	15.65	15.70	15.24	15.64	323,654	-0.01(-0.06%)
Apr 08, 2016	16.13	16.13	15.23	15.65	362,640	-0.34(-2.13%)
Apr 07, 2016	16.73	16.73	15.40	15.99	335,387	-0.90(-5.33%)
Apr 06, 2016	16.72	16.99	16.68	16.89	273,091	+0.14(+0.84%)
Apr 05, 2016	16.98	17.40	16.66	16.75	257,486	-0.41(-2.39%)
Apr 04, 2016	18.37	18.37	17.07	17.16	278,650	-1.06(-5.82%)
Apr 01, 2016	17.65	18.37	17.65	18.22	564,711	+0.37(+2.07%)
Mar 31, 2016	17.84	17.89	17.24	17.85	806,640	-0.17(-0.94%)
Mar 30, 2016	17.73	18.41	17.69	18.02	530,106	+0.43(+2.44%)
Mar 29, 2016	16.35	17.62	16.06	17.59	452,401	+1.14(+6.93%)
Mar 28, 2016	16.07	16.55	15.76	16.45	130,620	+0.46(+2.88%)
Mar 24, 2016		15.99	15.99	15.99	0	-0.42(-2.56%)
Mar 23, 2016	17.07	17.19	16.21	16.41	371,933	-0.81(-4.70%)
Mar 22, 2016	16.71	17.28	16.62	17.22	180,633	+0.35(+2.07%)
Mar 21, 2016	16.52	16.95	16.48	16.87	160,302	+0.34(+2.06%)
Mar 18, 2016	16.56	16.67	16.19	16.53	229,131	-0.05(-0.30%)
Mar 17, 2016	15.95	16.74	15.83	16.58	232,869	+0.71(+4.47%)
Mar 16, 2016	16.00	16.10	15.75	15.87	268,121	-0.11(-0.69%)
Mar 15, 2016	16.19	16.30	15.92	15.98	259,026	-0.31(-1.90%)
Mar 14, 2016	16.79	16.80	16.15	16.29	145,957	-0.27(-1.63%)
Mar 11, 2016	15.63	16.65	15.63	16.56	260,892	+1.05(+6.77%)
Mar 10, 2016	15.45	15.68	15.27	15.51	356,228	+0.06(+0.39%)
Mar 09, 2016	15.46	15.61	14.94	15.45	550,565	+0.07(+0.46%)
Mar 08, 2016	15.73	15.80	15.33	15.38	290,906	-0.52(-3.27%)
Mar 07, 2016	16.29	16.43	15.76	15.90	331,321	-0.39(-2.39%)
Mar 04, 2016	15.90	16.72	15.83	16.29	430,639	+0.59(+3.76%)
Mar 03, 2016	15.38	15.75	15.06	15.70	303,246	+0.28(+1.82%)
Mar 02, 2016	14.75	15.58	14.75	15.42	363,736	+0.72(+4.90%)

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.