Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.39	15.58	15.33	15.37	3,097,729	-0.14(-0.93%)
May 27, 2016	15.31	15.52	15.52	15.52	2,269,757	+0.11(+0.72%)
May 26, 2016	15.48	15.53	15.30	15.40	2,068,060	+0.07(+0.46%)
May 25, 2016	15.20	15.41	15.20	15.33	2,795,774	+0.22(+1.45%)
May 24, 2016	15.09	15.24	14.91	15.12	3,461,578	+0.14(+0.92%)
May 23, 2016	15.02	15.09	14.92	14.98	1,644,159	-0.13(-0.88%)
May 20, 2016	14.96	15.20	14.96	15.11	3,234,478	+0.16(+1.07%)
May 19, 2016	14.76	14.97	14.62	14.95	2,641,760	+0.07(+0.50%)
May 18, 2016	15.02	15.19	14.80	14.88	2,570,570	-0.27(-1.76%)
May 17, 2016	15.06	15.34	15.04	15.14	2,444,619	+0.00(+0.00%)
May 16, 2016	15.01	15.19	14.97	15.14	3,664,739	+0.32(+2.15%)
May 13, 2016	14.89	15.01	14.77	14.83	1,585,528	-0.13(-0.84%)
May 12, 2016	15.05	15.20	14.79	14.95	2,324,458	+0.02(+0.12%)
May 11, 2016	14.86	14.99	14.73	14.93	3,315,253	+0.13(+0.90%)
May 10, 2016	14.70	14.91	14.65	14.80	1,983,956	+0.18(+1.24%)
May 09, 2016	14.70	14.76	14.51	14.62	3,946,200	-0.16(-1.05%)
May 06, 2016	14.81	14.91	14.74	14.77	2,500,555	-0.11(-0.72%)
May 05, 2016	15.01	15.05	14.86	14.88	2,843,419	+0.03(+0.22%)
May 04, 2016	15.04	15.07	14.79	14.85	2,921,626	-0.20(-1.31%)
May 03, 2016	15.30	15.37	14.99	15.04	3,002,558	-0.40(-2.62%)
May 02, 2016	15.28	15.61	15.22	15.45	2,411,582	+0.07(+0.43%)
Apr 29, 2016	15.20	15.47	15.20	15.38	3,813,014	+0.01(+0.10%)
Apr 28, 2016	15.14	15.50	15.10	15.37	5,355,915	+0.18(+1.17%)
Apr 27, 2016	15.05	15.23	14.95	15.19	3,331,947	+0.22(+1.46%)
Apr 26, 2016	14.96	15.22	14.92	14.97	5,067,082	+0.12(+0.80%)
Apr 25, 2016	14.92	14.92	14.70	14.85	2,743,811	-0.05(-0.32%)
Apr 22, 2016	15.14	15.20	14.88	14.90	2,380,197	-0.19(-1.28%)
Apr 21, 2016	15.14	15.16	15.00	15.09	1,790,767	-0.06(-0.37%)
Apr 20, 2016	15.09	15.22	15.06	15.15	4,459,626	+0.06(+0.37%)
Apr 19, 2016	14.84	15.15	14.84	15.09	3,825,772	+0.28(+1.90%)
Apr 18, 2016	14.33	14.82	14.28	14.81	2,425,039	+0.30(+2.04%)
Apr 15, 2016	14.51	14.56	14.37	14.51	2,091,893	-0.05(-0.36%)
Apr 14, 2016	14.51	14.61	14.45	14.57	1,333,141	+0.07(+0.51%)
Apr 13, 2016	14.61	14.67	14.44	14.49	1,587,705	-0.07(-0.46%)
Apr 12, 2016	14.53	14.64	14.44	14.56	2,809,519	+0.07(+0.46%)
Apr 11, 2016	14.43	14.57	14.38	14.49	2,884,455	+0.15(+1.06%)
Apr 08, 2016	14.17	14.40	14.14	14.34	3,485,980	+0.41(+2.95%)
Apr 07, 2016	13.82	13.95	13.81	13.93	1,472,642	-0.01(-0.11%)
Apr 06, 2016	13.79	14.00	13.75	13.94	2,111,794	+0.20(+1.48%)
Apr 05, 2016	13.93	13.94	13.63	13.74	3,160,219	-0.30(-2.14%)
Apr 04, 2016	14.14	14.18	14.03	14.04	2,547,514	-0.10(-0.73%)
Apr 01, 2016	14.23	14.23	13.97	14.14	5,034,416	-0.43(-2.95%)
Mar 31, 2016	14.51	14.72	14.40	14.57	3,909,277	+0.06(+0.41%)
Mar 30, 2016	14.21	14.61	14.18	14.51	4,567,593	+0.44(+3.16%)
Mar 29, 2016	13.88	14.14	13.80	14.07	3,161,848	+0.35(+2.51%)
Mar 28, 2016	13.68	13.75	13.55	13.72	3,432,908	+0.08(+0.61%)
Mar 24, 2016	13.43	13.64	13.64	13.64	2,393,435	+0.08(+0.56%)
Mar 23, 2016	13.67	13.67	13.46	13.57	3,138,843	-0.08(-0.58%)
Mar 22, 2016	13.36	13.70	13.31	13.65	3,417,055	+0.27(+2.05%)
Mar 21, 2016	13.53	13.61	13.35	13.37	3,044,934	-0.22(-1.62%)
Mar 18, 2016	13.39	13.80	13.37	13.59	14,606,200	-0.16(-1.13%)
Mar 17, 2016	13.40	13.79	13.39	13.75	2,594,965	+0.50(+3.76%)
Mar 16, 2016	13.15	13.42	13.11	13.25	5,529,491	+0.16(+1.24%)
Mar 15, 2016	12.76	13.11	12.73	13.09	4,021,660	+0.17(+1.34%)
Mar 14, 2016	12.92	12.95	12.71	12.91	3,091,836	-0.07(-0.53%)
Mar 11, 2016	13.02	13.12	12.90	12.98	5,120,053	+0.11(+0.84%)
Mar 10, 2016	13.40	13.81	12.66	12.87	16,699,048	-0.53(-3.93%)
Mar 09, 2016	13.43	13.57	13.37	13.40	2,852,924	+0.05(+0.38%)
Mar 08, 2016	13.39	13.45	13.31	13.35	2,956,094	-0.09(-0.70%)
Mar 07, 2016	13.24	13.56	13.24	13.44	2,831,926	+0.09(+0.68%)
Mar 04, 2016	13.36	13.37	13.27	13.35	1,942,599	+0.06(+0.49%)
Mar 03, 2016	13.16	13.31	13.09	13.29	4,345,655	+0.14(+1.04%)
Mar 02, 2016	13.21	13.22	12.88	13.15	4,559,269	-0.12(-0.87%)

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.