Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.93	14.93	14.50	14.51	32,815	+0.02(+0.14%)
May 27, 2016		14.49	14.49	14.49	0	-0.25(-1.70%)
May 26, 2016	14.78	14.78	14.70	14.74	6,987	-0.07(-0.47%)
May 25, 2016	14.93	14.99	14.63	14.81	14,216	-0.59(-3.83%)
May 24, 2016	15.47	15.51	15.35	15.40	31,599	-0.24(-1.53%)
May 23, 2016	15.60	15.65	15.30	15.64	26,233	-0.16(-1.01%)
May 20, 2016	15.81	15.82	15.62	15.80	3,189	+0.28(+1.80%)
May 19, 2016	15.63	15.64	15.35	15.52	11,899	+0.24(+1.57%)
May 18, 2016	15.38	15.51	15.28	15.28	6,424	-0.34(-2.18%)
May 17, 2016	15.47	15.75	15.47	15.62	5,548	+0.03(+0.19%)
May 16, 2016	15.38	15.59	15.38	15.59	20,634	-0.14(-0.89%)
May 13, 2016	15.89	16.00	15.73	15.73	9,700	-0.12(-0.76%)
May 12, 2016	15.95	15.95	15.46	15.85	25,806	-0.18(-1.12%)
May 11, 2016	16.10	16.10	15.67	16.03	9,079	-0.10(-0.62%)
May 10, 2016	16.02	16.21	16.00	16.13	92,633	+0.23(+1.45%)
May 09, 2016	15.66	16.12	15.66	15.90	21,198	+0.40(+2.58%)
May 06, 2016	15.55	16.12	15.31	15.50	645,728	+0.20(+1.31%)
May 05, 2016	15.40	15.44	15.30	15.30	19,052	-0.09(-0.58%)
May 04, 2016	15.42	15.42	15.37	15.39	8,807	-0.06(-0.39%)
May 03, 2016	15.59	15.59	15.40	15.45	34,453	-0.12(-0.77%)
May 02, 2016	15.57	15.57	15.51	15.57	21,796	+0.27(+1.76%)
Apr 29, 2016	15.23	15.30	15.16	15.30	128,914	+0.06(+0.39%)
Apr 28, 2016	14.87	15.24	14.87	15.24	74,489	+0.09(+0.59%)
Apr 27, 2016	15.09	15.25	15.09	15.15	69,018	-0.27(-1.75%)
Apr 26, 2016	15.45	15.45	15.33	15.42	7,662	-0.03(-0.19%)
Apr 25, 2016	15.49	15.59	15.25	15.45	23,633	+0.06(+0.39%)
Apr 22, 2016	15.35	15.72	15.35	15.39	12,551	-0.31(-1.97%)
Apr 21, 2016	15.58	15.95	15.58	15.70	21,303	-0.22(-1.38%)
Apr 20, 2016	15.80	16.00	15.80	15.92	64,304	+0.04(+0.25%)
Apr 19, 2016	16.00	16.00	15.76	15.88	74,384	+0.28(+1.79%)
Apr 18, 2016	15.62	15.62	15.33	15.60	33,801	+0.20(+1.30%)
Apr 15, 2016	15.50	15.50	15.25	15.40	185,285	-0.61(-3.81%)
Apr 14, 2016	16.55	16.55	15.83	16.01	63,221	-1.58(-8.98%)
Apr 13, 2016	17.59	17.72	17.50	17.59	55,628	+0.99(+5.96%)
Apr 12, 2016	16.35	16.80	16.35	16.60	28,434	-1.00(-5.68%)
Apr 11, 2016	16.15	21.45	16.15	17.60	21,931	+2.44(+16.09%)
Apr 08, 2016	15.30	15.30	15.12	15.16	77,534	+0.67(+4.62%)
Apr 07, 2016	15.01	15.01	14.49	14.49	13,912	+0.04(+0.28%)
Apr 06, 2016	14.10	14.45	14.10	14.45	23,667	-0.09(-0.62%)
Apr 05, 2016	14.69	14.69	14.18	14.54	38,117	-0.16(-1.09%)
Apr 04, 2016	15.00	16.88	14.40	14.70	2,935	-27.25(-64.96%)
Apr 01, 2016	41.55	42.20	41.50	41.95	6,743	-1.96(-4.46%)
Mar 31, 2016	44.37	44.37	41.70	43.91	8,286	+0.02(+0.05%)
Mar 30, 2016	41.50	43.89	41.50	43.89	8,782	+1.99(+4.75%)
Mar 29, 2016	42.94	43.00	39.40	41.90	12,771	-0.19(-0.45%)
Mar 28, 2016	43.09	43.09	42.09	42.09	10,276	+0.79(+1.91%)
Mar 24, 2016		41.30	41.30	41.30	0	+0.61(+1.50%)
Mar 23, 2016	40.50	40.99	40.45	40.69	2,190	+0.80(+2.01%)
Mar 22, 2016	39.99	40.20	39.88	39.89	22,534	+0.10(+0.25%)
Mar 21, 2016	39.65	40.03	39.49	39.79	2,677	-0.15(-0.38%)
Mar 18, 2016	39.50	40.01	39.20	39.94	9,316	-1.01(-2.47%)
Mar 17, 2016	40.57	40.95	40.57	40.95	2,399	-0.03(-0.07%)
Mar 16, 2016	40.41	40.98	40.41	40.98	3,713	+0.05(+0.12%)
Mar 15, 2016	40.98	40.98	40.85	40.93	1,422	+0.13(+0.32%)
Mar 14, 2016	40.87	40.98	40.75	40.80	7,615	-0.18(-0.44%)
Mar 11, 2016	40.50	40.98	40.50	40.98	3,387	+1.19(+2.99%)
Mar 10, 2016	40.33	40.33	39.75	39.79	1,702	+0.19(+0.48%)
Mar 09, 2016	39.23	39.70	39.02	39.60	11,696	+0.36(+0.92%)
Mar 08, 2016	39.21	39.45	39.08	39.24	6,019	-0.52(-1.31%)
Mar 07, 2016	39.60	39.76	39.43	39.76	5,463	-0.54(-1.34%)
Mar 04, 2016	38.04	42.60	38.04	40.30	22,984	+0.70(+1.77%)
Mar 03, 2016	39.61	39.61	39.48	39.60	10,026	+0.44(+1.12%)
Mar 02, 2016	39.17	39.17	38.87	39.16	3,794	+0.59(+1.53%)

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.