Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.72	15.82	15.63	15.72	135,371	+0.04(+0.24%)
May 27, 2016	15.68	15.68	15.68	15.68	169,617	-0.05(-0.30%)
May 26, 2016	15.67	15.81	15.65	15.73	61,624	+0.00(+0.00%)
May 25, 2016	15.86	15.90	15.64	15.73	180,176	-0.07(-0.47%)
May 24, 2016	15.56	16.04	15.56	15.80	205,848	+0.14(+0.89%)
May 23, 2016	15.60	15.80	15.44	15.66	168,330	+0.07(+0.48%)
May 20, 2016	15.60	15.73	15.53	15.59	97,440	+0.07(+0.48%)
May 19, 2016	15.74	15.76	15.33	15.51	70,855	-0.28(-1.77%)
May 18, 2016	15.36	15.82	15.30	15.79	145,749	+0.49(+3.23%)
May 17, 2016	15.28	15.32	15.18	15.30	191,559	-0.02(-0.12%)
May 16, 2016	15.11	15.39	15.10	15.32	61,450	+0.24(+1.61%)
May 13, 2016	15.25	15.36	15.01	15.07	112,571	-0.18(-1.16%)
May 12, 2016	15.32	15.41	15.12	15.25	119,853	-0.02(-0.12%)
May 11, 2016	14.89	15.35	14.85	15.27	320,139	+0.71(+4.87%)
May 10, 2016	14.55	14.68	14.53	14.56	98,544	+0.08(+0.58%)
May 09, 2016	14.56	14.75	14.47	14.48	123,955	-0.12(-0.83%)
May 06, 2016	14.47	14.73	14.43	14.60	105,240	-0.06(-0.38%)
May 05, 2016	14.68	14.82	14.59	14.65	83,204	-0.11(-0.76%)
May 04, 2016	14.82	15.00	14.55	14.76	109,750	-0.15(-1.00%)
May 03, 2016	14.99	15.23	14.99	14.91	88,463	-0.23(-1.54%)
May 02, 2016	15.22	15.22	15.02	15.15	86,114	+0.01(+0.06%)
Apr 29, 2016	14.65	15.22	14.58	15.14	129,903	+0.06(+0.37%)
Apr 28, 2016	15.18	15.33	15.03	15.08	71,899	-0.22(-1.46%)
Apr 27, 2016	15.35	15.41	15.12	15.31	85,901	-0.03(-0.18%)
Apr 26, 2016	15.19	15.50	15.04	15.33	88,456	+0.16(+1.05%)
Apr 25, 2016	15.35	15.35	14.93	15.18	138,314	-0.26(-1.69%)
Apr 22, 2016	15.28	15.72	15.17	15.44	158,093	+0.12(+0.79%)
Apr 21, 2016	15.40	15.40	15.09	15.32	107,390	-0.04(-0.24%)
Apr 20, 2016	15.21	15.46	15.14	15.35	99,631	-0.02(-0.12%)
Apr 19, 2016	15.18	15.50	15.18	15.37	101,288	+0.23(+1.54%)
Apr 18, 2016	14.96	15.18	14.88	15.14	94,516	+0.16(+1.06%)
Apr 15, 2016	14.97	15.14	14.79	14.98	144,962	-0.03(-0.19%)
Apr 14, 2016	14.80	15.07	14.76	15.01	143,229	+0.18(+1.20%)
Apr 13, 2016	14.93	15.16	14.69	14.83	215,469	-0.07(-0.44%)
Apr 12, 2016	14.85	15.04	14.60	14.90	75,668	+0.00(+0.00%)
Apr 11, 2016	14.90	15.04	14.74	14.90	82,111	-0.01(-0.06%)
Apr 08, 2016	14.98	15.02	14.81	14.90	56,682	+0.07(+0.50%)
Apr 07, 2016	15.04	15.04	14.77	14.83	67,089	-0.25(-1.67%)
Apr 06, 2016	14.71	15.09	14.61	15.08	70,832	+0.36(+2.47%)
Apr 05, 2016	14.81	14.90	14.71	14.72	51,903	-0.30(-1.99%)
Apr 04, 2016	14.90	15.09	14.86	15.02	38,707	+0.09(+0.63%)
Apr 01, 2016	14.68	14.98	14.63	14.92	75,632	+0.19(+1.27%)
Mar 31, 2016	14.94	15.11	14.74	14.74	66,855	-0.20(-1.31%)
Mar 30, 2016	14.98	15.08	14.89	14.93	61,551	+0.01(+0.06%)
Mar 29, 2016	14.92	15.14	14.83	14.92	170,477	+0.29(+1.98%)
Mar 28, 2016	14.72	14.89	14.58	14.63	30,410	-0.01(-0.06%)
Mar 24, 2016	14.61	14.64	14.64	14.64	98,470	-0.08(-0.57%)
Mar 23, 2016	14.83	14.83	14.67	14.73	57,335	-0.11(-0.75%)
Mar 22, 2016	14.28	15.02	14.28	14.84	157,336	+0.53(+3.72%)
Mar 21, 2016	14.45	14.56	14.25	14.31	39,742	-0.20(-1.35%)
Mar 18, 2016	14.53	14.62	14.36	14.50	122,282	+0.09(+0.65%)
Mar 17, 2016	14.11	14.47	14.02	14.41	34,467	+0.26(+1.85%)
Mar 16, 2016	14.20	14.30	14.00	14.15	54,545	+0.06(+0.40%)
Mar 15, 2016	14.23	14.23	13.64	14.09	49,864	-0.19(-1.31%)
Mar 14, 2016	14.41	14.45	14.17	14.28	33,960	-0.16(-1.10%)
Mar 11, 2016	14.23	14.44	14.22	14.44	43,170	+0.25(+1.78%)
Mar 10, 2016	14.12	14.29	13.77	14.19	35,223	+0.09(+0.66%)
Mar 09, 2016	14.20	14.23	13.98	14.09	35,883	-0.06(-0.40%)
Mar 08, 2016	14.29	14.33	14.11	14.15	51,954	-0.23(-1.62%)
Mar 07, 2016	14.32	14.47	14.27	14.38	48,916	+0.03(+0.20%)
Mar 04, 2016	14.47	14.47	14.26	14.35	36,943	-0.09(-0.65%)
Mar 03, 2016	14.35	14.45	14.24	14.45	56,714	+0.22(+1.57%)
Mar 02, 2016	14.13	14.25	14.07	14.22	44,295	+0.05(+0.33%)

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.