Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.34	14.44	13.95	14.05	7,495,720	-0.32(-2.23%)
May 27, 2016	14.07	14.37	14.37	14.37	3,311,165	+0.29(+2.07%)
May 26, 2016	14.28	14.28	14.04	14.08	5,126,783	-0.14(-1.02%)
May 25, 2016	14.25	14.33	14.02	14.23	5,401,748	+0.08(+0.58%)
May 24, 2016	13.88	14.23	13.88	14.14	5,339,195	+0.27(+1.97%)
May 23, 2016	14.05	14.14	13.80	13.87	5,090,398	-0.22(-1.58%)
May 20, 2016	13.95	14.14	13.75	14.09	8,351,386	+0.25(+1.83%)
May 19, 2016	13.62	14.08	13.58	13.84	5,701,112	+0.14(+1.06%)
May 18, 2016	13.85	14.00	13.56	13.70	4,119,964	-0.12(-0.86%)
May 17, 2016	13.70	14.08	13.54	13.81	4,665,548	+0.09(+0.69%)
May 16, 2016	13.71	13.88	13.67	13.72	3,223,741	+0.05(+0.34%)
May 13, 2016	13.91	14.05	13.59	13.67	5,959,393	-0.33(-2.34%)
May 12, 2016	14.51	14.67	13.68	14.00	9,842,757	-0.40(-2.77%)
May 11, 2016	14.36	14.41	14.07	14.40	6,735,378	-0.06(-0.42%)
May 10, 2016	14.11	14.60	14.09	14.46	5,012,375	+0.31(+2.18%)
May 09, 2016	14.24	14.43	13.98	14.15	5,312,390	-0.15(-1.05%)
May 06, 2016	14.42	14.61	14.19	14.30	4,550,486	-0.25(-1.74%)
May 05, 2016	14.95	15.10	14.46	14.55	6,031,163	-0.51(-3.38%)
May 04, 2016	14.84	15.38	14.74	15.06	10,955,900	+0.65(+4.52%)
May 03, 2016	14.61	14.66	14.27	14.41	4,929,720	-0.35(-2.40%)
May 02, 2016	14.67	14.84	14.51	14.77	6,134,049	+0.12(+0.84%)
Apr 29, 2016	14.21	14.99	14.12	14.64	10,555,374	+0.53(+3.74%)
Apr 28, 2016	13.65	14.47	13.58	14.12	21,349,338	-0.06(-0.41%)
Apr 27, 2016	14.22	14.39	14.10	14.17	6,597,654	-0.05(-0.37%)
Apr 26, 2016	13.61	14.24	13.61	14.23	7,417,474	+0.60(+4.37%)
Apr 25, 2016	13.80	13.84	13.54	13.63	5,977,067	-0.21(-1.50%)
Apr 22, 2016	14.35	14.38	13.66	13.84	11,130,926	-0.82(-5.57%)
Apr 21, 2016	14.60	14.92	14.55	14.65	5,396,076	+0.09(+0.65%)
Apr 20, 2016	14.30	14.60	14.28	14.56	5,409,736	+0.25(+1.74%)
Apr 19, 2016	14.31	14.49	14.22	14.31	3,472,903	+0.01(+0.10%)
Apr 18, 2016	14.24	14.41	14.13	14.30	3,852,444	-0.02(-0.12%)
Apr 15, 2016	14.45	14.45	14.19	14.31	4,314,851	-0.14(-0.94%)
Apr 14, 2016	14.54	14.70	14.42	14.45	2,998,833	-0.07(-0.48%)
Apr 13, 2016	14.11	14.57	14.06	14.52	3,878,641	+0.45(+3.21%)
Apr 12, 2016	14.25	14.26	13.90	14.07	3,799,417	-0.12(-0.83%)
Apr 11, 2016	14.27	14.46	14.19	14.19	5,302,815	-0.01(-0.05%)
Apr 08, 2016	14.21	14.36	14.08	14.19	5,605,439	+0.18(+1.27%)
Apr 07, 2016	14.37	14.48	13.82	14.01	7,043,414	-0.47(-3.22%)
Apr 06, 2016	14.47	14.51	14.20	14.48	3,824,681	-0.01(-0.10%)
Apr 05, 2016	14.48	14.66	14.24	14.49	8,423,795	-0.15(-1.04%)
Apr 04, 2016	14.85	15.00	14.60	14.65	4,152,056	-0.13(-0.88%)
Apr 01, 2016	14.57	14.81	14.48	14.78	4,293,212	+0.10(+0.71%)
Mar 31, 2016	14.54	14.72	14.49	14.67	4,855,774	+0.10(+0.66%)
Mar 30, 2016	14.55	14.70	14.50	14.58	2,677,925	+0.06(+0.43%)
Mar 29, 2016	14.33	14.56	14.31	14.51	3,918,199	+0.17(+1.16%)
Mar 28, 2016	13.91	14.50	13.86	14.35	3,702,501	+0.39(+2.82%)
Mar 24, 2016	13.91	13.95	13.95	13.95	4,420,273	-0.02(-0.12%)
Mar 23, 2016	14.35	14.36	13.97	13.97	4,780,018	-0.38(-2.67%)
Mar 22, 2016	14.30	14.51	13.88	14.35	6,201,254	-0.25(-1.73%)
Mar 21, 2016	15.26	15.26	14.50	14.61	6,676,733	-0.64(-4.23%)
Mar 18, 2016	14.99	15.60	14.99	15.25	10,876,983	+0.29(+1.97%)
Mar 17, 2016	14.74	15.15	14.57	14.96	5,161,796	+0.21(+1.46%)
Mar 16, 2016	14.13	14.86	14.13	14.74	7,276,964	+0.77(+5.47%)
Mar 15, 2016	14.11	14.26	13.60	13.98	6,388,709	-0.06(-0.41%)
Mar 14, 2016	13.94	14.17	13.85	14.04	6,244,670	+0.09(+0.64%)
Mar 11, 2016	13.95	14.06	13.52	13.95	4,747,321	+0.18(+1.28%)
Mar 10, 2016	14.33	14.33	13.49	13.77	4,368,223	-0.45(-3.16%)
Mar 09, 2016	14.45	14.47	14.03	14.22	2,840,123	-0.08(-0.59%)
Mar 08, 2016	14.90	15.20	14.27	14.30	4,041,229	-0.80(-5.29%)
Mar 07, 2016	14.72	15.27	14.58	15.10	7,086,067	+0.34(+2.27%)
Mar 04, 2016	14.93	15.08	14.69	14.77	4,536,370	-0.14(-0.91%)
Mar 03, 2016	14.55	14.92	14.48	14.90	3,636,348	+0.34(+2.35%)
Mar 02, 2016	14.51	14.74	14.43	14.56	3,126,776	+0.06(+0.43%)

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.