Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.84	14.84	14.57	14.65	66,271	-0.13(-0.90%)
May 27, 2016	14.65	14.78	14.78	14.78	59,377	+0.14(+0.96%)
May 26, 2016	14.76	14.78	14.60	14.64	60,258	-0.18(-1.23%)
May 25, 2016	14.59	14.88	14.59	14.83	131,340	+0.26(+1.78%)
May 24, 2016	14.28	14.62	14.15	14.57	114,371	+0.43(+3.03%)
May 23, 2016	14.10	14.21	13.93	14.14	94,524	+0.02(+0.15%)
May 20, 2016	14.02	14.17	14.02	14.12	105,592	+0.18(+1.31%)
May 19, 2016	14.07	14.10	13.84	13.93	75,330	-0.30(-2.12%)
May 18, 2016	13.59	14.24	13.59	14.24	90,468	+0.58(+4.22%)
May 17, 2016	13.88	13.98	13.56	13.66	167,172	-0.27(-1.92%)
May 16, 2016	13.79	13.99	13.79	13.93	123,044	+0.18(+1.33%)
May 13, 2016	13.73	13.87	13.67	13.74	133,572	-0.01(-0.10%)
May 12, 2016	13.80	13.89	13.67	13.76	341,411	-0.03(-0.20%)
May 11, 2016	13.82	13.90	13.77	13.79	135,954	-0.07(-0.51%)
May 10, 2016	13.80	14.00	13.80	13.86	133,057	+0.08(+0.56%)
May 09, 2016	13.74	13.86	13.74	13.78	163,442	+0.00(+0.00%)
May 06, 2016	13.69	13.81	13.69	13.78	210,187	+0.02(+0.15%)
May 05, 2016	13.84	13.88	13.73	13.76	186,058	-0.06(-0.41%)
May 04, 2016	13.84	13.92	13.72	13.81	190,926	-0.02(-0.15%)
May 03, 2016	13.96	14.07	13.74	13.84	289,787	-0.22(-1.55%)
May 02, 2016	14.12	14.12	14.00	14.05	218,654	+0.04(+0.30%)
Apr 29, 2016	14.07	14.16	13.88	14.01	333,133	-0.11(-0.75%)
Apr 28, 2016	14.31	14.31	14.08	14.12	182,978	-0.31(-2.14%)
Apr 27, 2016	14.44	14.81	14.08	14.43	134,022	-0.34(-2.33%)
Apr 26, 2016	14.75	14.83	14.69	14.77	210,311	+0.05(+0.33%)
Apr 25, 2016	14.67	14.78	14.43	14.72	106,891	+0.00(+0.00%)
Apr 22, 2016	14.84	14.88	14.68	14.72	99,431	-0.11(-0.71%)
Apr 21, 2016	14.92	14.99	14.73	14.83	109,512	-0.13(-0.89%)
Apr 20, 2016	14.88	15.06	14.88	14.96	156,470	+0.03(+0.19%)
Apr 19, 2016	14.80	14.97	14.61	14.93	277,671	+0.19(+1.29%)
Apr 18, 2016	14.68	14.92	14.67	14.74	116,437	+0.02(+0.14%)
Apr 15, 2016	14.73	14.82	14.69	14.72	73,129	-0.10(-0.66%)
Apr 14, 2016	14.82	14.92	14.77	14.82	147,460	+0.00(+0.00%)
Apr 13, 2016	14.76	14.93	14.74	14.82	121,714	+0.13(+0.86%)
Apr 12, 2016	14.54	14.78	14.48	14.69	70,171	+0.18(+1.21%)
Apr 11, 2016	14.44	14.64	14.41	14.52	73,831	+0.12(+0.83%)
Apr 08, 2016	14.40	14.60	14.29	14.40	64,366	+0.07(+0.49%)
Apr 07, 2016	14.60	14.64	14.24	14.33	88,775	-0.40(-2.72%)
Apr 06, 2016	14.74	14.78	14.59	14.73	70,776	-0.01(-0.05%)
Apr 05, 2016	14.90	14.94	14.72	14.73	64,107	-0.33(-2.19%)
Apr 04, 2016	15.25	15.25	15.06	15.06	31,607	-0.15(-1.02%)
Apr 01, 2016	15.04	15.25	14.94	15.22	104,863	+0.04(+0.23%)
Mar 31, 2016	15.36	15.44	15.13	15.18	84,385	-0.15(-1.01%)
Mar 30, 2016	15.44	15.56	15.32	15.34	48,252	+0.00(+0.00%)
Mar 29, 2016	15.02	15.39	14.96	15.34	77,560	+0.25(+1.68%)
Mar 28, 2016	15.16	15.31	15.02	15.09	63,177	-0.02(-0.14%)
Mar 24, 2016	14.86	15.11	15.11	15.11	48,270	+0.15(+1.03%)
Mar 23, 2016	15.25	15.25	14.95	14.95	50,988	-0.32(-2.11%)
Mar 22, 2016	15.09	15.34	14.97	15.27	64,955	+0.17(+1.12%)
Mar 21, 2016	15.10	15.18	14.96	15.11	114,923	-0.04(-0.28%)
Mar 18, 2016	15.21	15.42	15.12	15.15	198,683	+0.07(+0.47%)
Mar 17, 2016	14.73	15.20	14.52	15.08	73,916	+0.37(+2.53%)
Mar 16, 2016	14.78	14.96	14.61	14.71	90,160	-0.15(-1.04%)
Mar 15, 2016	14.90	15.15	14.65	14.86	45,661	-0.16(-1.08%)
Mar 14, 2016	15.16	15.20	14.99	15.02	61,269	-0.18(-1.20%)
Mar 11, 2016	15.02	15.21	14.96	15.20	84,184	+0.29(+1.98%)
Mar 10, 2016	14.66	14.97	14.66	14.91	98,561	+0.12(+0.81%)
Mar 09, 2016	15.14	15.15	14.70	14.79	54,719	-0.27(-1.77%)
Mar 08, 2016	14.87	15.22	14.87	15.06	105,923	+0.06(+0.37%)
Mar 07, 2016	14.80	15.01	14.78	15.00	71,745	+0.13(+0.85%)
Mar 04, 2016	15.20	15.20	14.78	14.87	164,438	-0.32(-2.11%)
Mar 03, 2016	14.93	15.55	14.93	15.20	207,069	+0.33(+2.25%)
Mar 02, 2016	14.77	14.92	14.65	14.86	64,201	+0.08(+0.57%)

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.