Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.02	15.03	14.90	14.94	129,571	+0.04(+0.27%)
May 27, 2016	14.89	14.89	14.89	14.89	434,377	-0.07(-0.44%)
May 26, 2016	14.95	14.98	14.92	14.96	125,907	+0.15(+0.99%)
May 25, 2016	14.79	14.85	14.79	14.81	117,620	+0.12(+0.81%)
May 24, 2016	14.60	14.72	14.60	14.69	145,254	+0.14(+0.98%)
May 23, 2016	14.53	14.59	14.53	14.55	83,167	+0.02(+0.11%)
May 20, 2016	14.52	14.57	14.51	14.54	137,311	+0.09(+0.62%)
May 19, 2016	14.45	14.46	14.37	14.45	219,293	+0.02(+0.11%)
May 18, 2016	14.43	14.57	14.37	14.43	462,822	-0.09(-0.62%)
May 17, 2016	14.59	14.66	14.51	14.52	460,013	-0.17(-1.17%)
May 16, 2016	14.59	14.70	14.54	14.69	311,605	+0.17(+1.18%)
May 13, 2016	14.60	14.63	14.49	14.52	641,684	-0.11(-0.78%)
May 12, 2016	14.81	14.81	14.58	14.63	396,027	-0.02(-0.17%)
May 11, 2016	14.54	14.68	14.54	14.66	14,651,508	+0.04(+0.31%)
May 10, 2016	14.58	14.64	14.57	14.61	535,081	+0.05(+0.37%)
May 09, 2016	14.58	14.59	14.53	14.56	298,894	+0.06(+0.39%)
May 06, 2016	14.49	14.54	14.45	14.50	277,273	+0.03(+0.23%)
May 05, 2016	14.43	14.48	14.40	14.47	465,224	-0.02(-0.14%)
May 04, 2016	14.50	14.54	14.47	14.49	151,332	-0.17(-1.14%)
May 03, 2016	14.69	14.73	14.64	14.66	209,983	-0.11(-0.78%)
May 02, 2016	14.71	14.78	14.70	14.77	200,707	+0.12(+0.84%)
Apr 29, 2016	14.61	14.67	14.56	14.65	180,213	+0.05(+0.34%)
Apr 28, 2016	14.53	14.69	14.53	14.60	360,313	-0.09(-0.61%)
Apr 27, 2016	14.67	14.71	14.59	14.69	117,557	+0.11(+0.73%)
Apr 26, 2016	14.62	14.63	14.56	14.58	159,742	-0.05(-0.34%)
Apr 25, 2016	14.58	14.63	14.56	14.63	955,583	+0.04(+0.28%)
Apr 22, 2016	14.62	14.64	14.55	14.59	309,948	-0.02(-0.17%)
Apr 21, 2016	14.67	14.67	14.59	14.62	186,247	-0.15(-1.00%)
Apr 20, 2016	14.78	14.83	14.74	14.76	249,898	-0.09(-0.61%)
Apr 19, 2016	14.85	14.92	14.80	14.85	166,231	+0.17(+1.17%)
Apr 18, 2016	14.60	14.69	14.60	14.68	133,330	+0.11(+0.79%)
Apr 15, 2016	14.59	14.64	14.56	14.57	135,954	+0.02(+0.11%)
Apr 14, 2016	14.51	14.61	14.51	14.55	316,252	+0.07(+0.45%)
Apr 13, 2016	14.49	14.49	14.43	14.49	186,661	+0.04(+0.28%)
Apr 12, 2016	14.40	14.47	14.33	14.45	196,229	+0.04(+0.26%)
Apr 11, 2016	14.52	14.55	14.40	14.41	198,744	+0.00(+0.03%)
Apr 08, 2016	14.39	14.44	14.36	14.40	203,494	+0.14(+0.97%)
Apr 07, 2016	14.35	14.38	14.23	14.27	248,485	-0.20(-1.41%)
Apr 06, 2016	14.38	14.47	14.33	14.47	118,773	+0.16(+1.14%)
Apr 05, 2016	14.33	14.35	14.28	14.31	166,586	-0.21(-1.46%)
Apr 04, 2016	14.55	14.57	14.48	14.52	296,111	+0.02(+0.11%)
Apr 01, 2016	14.27	14.51	14.27	14.50	204,712	+0.07(+0.45%)
Mar 31, 2016	14.51	14.52	14.42	14.44	2,256,235	-0.04(-0.28%)
Mar 30, 2016	14.45	14.58	14.45	14.48	1,292,984	+0.17(+1.20%)
Mar 29, 2016	14.06	14.31	14.05	14.31	320,644	+0.20(+1.39%)
Mar 28, 2016	14.08	14.15	14.02	14.11	136,713	+0.02(+0.17%)
Mar 24, 2016	14.01	14.09	14.09	14.09	187,891	-0.10(-0.69%)
Mar 23, 2016	14.27	14.27	14.17	14.18	275,921	-0.06(-0.40%)
Mar 22, 2016	14.16	14.27	14.16	14.24	404,514	-0.02(-0.12%)
Mar 21, 2016	14.25	14.32	14.24	14.26	123,759	-0.02(-0.17%)
Mar 18, 2016	14.28	14.33	14.22	14.28	1,067,156	+0.07(+0.52%)
Mar 17, 2016	14.20	14.23	14.16	14.21	336,102	-0.02(-0.12%)
Mar 16, 2016	14.00	14.24	13.99	14.22	145,225	+0.18(+1.28%)
Mar 15, 2016	14.00	14.05	14.00	14.04	426,597	-0.06(-0.41%)
Mar 14, 2016	14.11	14.13	14.07	14.10	87,353	+0.00(+0.00%)
Mar 11, 2016	14.06	14.11	14.03	14.10	113,620	+0.20(+1.47%)
Mar 10, 2016	13.97	14.09	13.82	13.90	336,913	+0.14(+1.01%)
Mar 09, 2016	13.78	13.80	13.71	13.76	365,712	+0.07(+0.54%)
Mar 08, 2016	13.70	13.77	13.66	13.68	146,550	-0.13(-0.95%)
Mar 07, 2016	13.75	13.86	13.74	13.82	62,839	-0.05(-0.35%)
Mar 04, 2016	13.87	13.90	13.84	13.86	167,538	+0.07(+0.47%)
Mar 03, 2016	13.64	13.80	13.64	13.80	163,316	+0.15(+1.08%)
Mar 02, 2016	13.53	13.67	13.51	13.65	122,315	-0.07(-0.48%)

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.