Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.20	16.22	16.05	16.14	378,603	-0.03(-0.16%)
May 27, 2016	15.92	16.16	16.16	16.16	251,355	+0.22(+1.41%)
May 26, 2016	16.10	16.10	15.89	15.94	180,185	-0.16(-0.97%)
May 25, 2016	16.03	16.21	15.90	16.09	417,821	+0.17(+1.08%)
May 24, 2016	15.55	15.94	15.51	15.92	351,318	+0.44(+2.84%)
May 23, 2016	15.56	15.59	15.39	15.48	282,456	-0.12(-0.77%)
May 20, 2016	15.46	15.70	15.46	15.60	324,741	+0.25(+1.63%)
May 19, 2016	15.47	15.77	15.20	15.35	294,766	-0.23(-1.49%)
May 18, 2016	14.89	15.61	14.89	15.58	593,689	+0.68(+4.57%)
May 17, 2016	15.02	15.26	14.83	14.90	498,516	-0.20(-1.31%)
May 16, 2016	14.91	15.23	14.90	15.10	504,716	+0.24(+1.63%)
May 13, 2016	15.14	15.38	14.82	14.86	559,195	-0.39(-2.55%)
May 12, 2016	15.45	15.53	15.16	15.25	414,671	-0.09(-0.62%)
May 11, 2016	15.44	15.58	15.23	15.34	333,122	-0.18(-1.17%)
May 10, 2016	15.47	15.58	15.36	15.52	333,210	+0.20(+1.29%)
May 09, 2016	15.35	15.49	15.17	15.33	303,855	-0.07(-0.45%)
May 06, 2016	15.14	15.39	15.12	15.39	472,402	+0.16(+1.02%)
May 05, 2016	15.45	15.53	15.23	15.24	453,148	-0.20(-1.29%)
May 04, 2016	15.54	15.70	15.26	15.44	455,761	-0.17(-1.11%)
May 03, 2016	15.75	15.78	15.48	15.61	447,201	-0.38(-2.37%)
May 02, 2016	15.98	16.06	15.84	15.99	442,832	+0.04(+0.27%)
Apr 29, 2016	16.02	16.05	15.80	15.95	388,025	-0.06(-0.38%)
Apr 28, 2016	16.13	16.24	15.95	16.01	406,203	-0.20(-1.22%)
Apr 27, 2016	16.14	16.26	15.97	16.21	481,403	+0.02(+0.11%)
Apr 26, 2016	16.12	16.23	16.00	16.19	411,633	+0.16(+0.97%)
Apr 25, 2016	16.06	16.06	15.85	16.03	514,161	-0.06(-0.38%)
Apr 22, 2016	16.03	16.20	15.99	16.09	919,674	+0.06(+0.38%)
Apr 21, 2016	15.96	16.13	15.95	16.03	736,564	-0.01(-0.05%)
Apr 20, 2016	15.90	16.15	15.74	16.04	1,267,513	-0.19(-1.17%)
Apr 19, 2016	16.07	16.27	15.89	16.23	1,200,445	+0.27(+1.68%)
Apr 18, 2016	15.66	16.02	15.66	15.96	711,382	+0.13(+0.82%)
Apr 15, 2016	15.81	16.08	15.75	15.83	494,560	-0.01(-0.05%)
Apr 14, 2016	15.71	15.97	15.62	15.84	805,456	+0.10(+0.66%)
Apr 13, 2016	15.38	15.74	15.38	15.74	821,746	+0.54(+3.58%)
Apr 12, 2016	15.01	15.22	14.96	15.20	583,278	+0.28(+1.85%)
Apr 11, 2016	14.98	15.24	14.92	14.92	531,364	+0.04(+0.29%)
Apr 08, 2016	14.76	15.13	14.76	14.88	371,992	+0.15(+1.00%)
Apr 07, 2016	15.03	15.07	14.68	14.73	595,012	-0.45(-2.96%)
Apr 06, 2016	15.18	15.35	15.00	15.18	505,855	+0.05(+0.34%)
Apr 05, 2016	15.32	15.37	15.12	15.13	548,134	-0.40(-2.56%)
Apr 04, 2016	15.68	15.72	15.39	15.52	415,690	-0.18(-1.15%)
Apr 01, 2016	15.41	15.71	15.21	15.71	362,331	+0.16(+1.00%)
Mar 31, 2016	15.62	15.72	15.45	15.55	467,038	-0.16(-1.04%)
Mar 30, 2016	15.64	15.84	15.58	15.71	443,488	+0.14(+0.89%)
Mar 29, 2016	15.36	15.59	15.05	15.58	406,683	+0.15(+0.95%)
Mar 28, 2016	15.45	15.62	15.33	15.43	266,675	-0.02(-0.11%)
Mar 24, 2016	15.28	15.45	15.45	15.45	376,975	+0.03(+0.22%)
Mar 23, 2016	15.57	15.64	15.41	15.41	342,521	-0.26(-1.65%)
Mar 22, 2016	15.55	15.72	15.16	15.67	275,702	+0.02(+0.11%)
Mar 21, 2016	15.77	15.82	15.50	15.65	496,552	-0.10(-0.65%)
Mar 18, 2016	15.51	15.77	15.51	15.76	821,274	+0.36(+2.34%)
Mar 17, 2016	14.97	15.47	14.84	15.40	488,590	+0.32(+2.11%)
Mar 16, 2016	15.28	15.36	14.94	15.08	394,965	-0.21(-1.38%)
Mar 15, 2016	15.33	15.43	15.26	15.29	138,300	-0.19(-1.25%)
Mar 14, 2016	15.53	15.76	14.03	15.48	208,666	-0.15(-0.93%)
Mar 11, 2016	15.32	15.65	15.29	15.63	307,419	+0.45(+2.94%)
Mar 10, 2016	15.28	15.55	14.94	15.18	343,169	+0.09(+0.57%)
Mar 09, 2016	15.29	15.46	15.04	15.10	323,725	-0.11(-0.73%)
Mar 08, 2016	15.40	15.45	15.20	15.21	402,613	-0.39(-2.48%)
Mar 07, 2016	15.37	15.59	15.31	15.59	404,382	+0.13(+0.83%)
Mar 04, 2016	15.42	15.53	15.24	15.46	413,677	+0.12(+0.78%)
Mar 03, 2016	15.08	15.35	15.05	15.34	399,157	+0.26(+1.71%)
Mar 02, 2016	14.88	15.10	14.70	15.09	512,128	+0.15(+1.04%)

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.