Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.11	14.25	14.04	14.19	1,189,308	+0.13(+0.91%)
May 27, 2016	13.98	14.07	14.07	14.07	587,535	+0.08(+0.59%)
May 26, 2016	13.92	14.06	13.89	13.98	727,925	+0.06(+0.46%)
May 25, 2016	13.89	14.01	13.76	13.92	778,612	+0.06(+0.46%)
May 24, 2016	13.86	13.96	13.82	13.86	804,776	+0.06(+0.46%)
May 23, 2016	13.89	13.91	13.76	13.79	1,143,944	-0.09(-0.64%)
May 20, 2016	13.91	13.98	13.76	13.88	951,234	+0.02(+0.14%)
May 19, 2016	13.97	14.23	13.81	13.86	707,818	-0.22(-1.54%)
May 18, 2016	14.27	14.34	13.90	14.08	829,365	-0.24(-1.69%)
May 17, 2016	14.46	14.51	14.25	14.32	852,587	-0.21(-1.45%)
May 16, 2016	14.30	14.56	14.30	14.53	1,196,311	+0.24(+1.70%)
May 13, 2016	14.16	14.34	14.07	14.29	1,007,794	+0.11(+0.77%)
May 12, 2016	14.35	14.39	14.04	14.18	686,316	-0.10(-0.71%)
May 11, 2016	14.42	14.49	14.22	14.28	831,259	-0.22(-1.54%)
May 10, 2016	14.16	14.51	14.14	14.51	1,475,231	+0.38(+2.66%)
May 09, 2016	14.16	14.25	14.09	14.13	864,433	-0.06(-0.40%)
May 06, 2016	14.61	14.68	14.18	14.19	1,696,767	-0.33(-2.29%)
May 05, 2016	14.55	14.57	14.34	14.52	1,711,934	+0.04(+0.26%)
May 04, 2016	13.93	14.48	13.89	14.48	1,483,331	+0.52(+3.70%)
May 03, 2016	13.96	13.99	13.82	13.97	834,207	-0.06(-0.45%)
May 02, 2016	13.89	14.14	13.88	14.03	1,211,726	+0.19(+1.34%)
Apr 29, 2016	13.86	13.87	13.63	13.84	767,780	-0.03(-0.23%)
Apr 28, 2016	14.02	14.08	13.76	13.88	931,884	-0.22(-1.58%)
Apr 27, 2016	14.04	14.12	13.92	14.10	942,162	+0.01(+0.09%)
Apr 26, 2016	13.79	14.09	13.72	14.09	1,148,627	+0.34(+2.51%)
Apr 25, 2016	13.70	13.74	13.51	13.74	1,422,092	-0.04(-0.32%)
Apr 22, 2016	13.75	13.91	13.69	13.79	1,028,610	+0.01(+0.05%)
Apr 21, 2016	13.82	13.89	13.61	13.78	1,079,171	+0.00(+0.00%)
Apr 20, 2016	13.86	13.93	13.64	13.78	1,528,229	-0.10(-0.74%)
Apr 19, 2016	13.91	14.01	13.75	13.88	859,597	+0.03(+0.23%)
Apr 18, 2016	13.55	13.85	13.45	13.85	665,538	+0.26(+1.88%)
Apr 15, 2016	13.77	13.88	13.58	13.59	1,202,672	-0.19(-1.39%)
Apr 14, 2016	13.82	13.85	13.68	13.79	867,706	-0.06(-0.46%)
Apr 13, 2016	13.61	13.85	13.54	13.85	1,103,242	+0.33(+2.41%)
Apr 12, 2016	13.49	13.71	13.45	13.52	1,198,393	+0.03(+0.24%)
Apr 11, 2016	13.52	13.61	13.40	13.49	948,935	+0.03(+0.19%)
Apr 08, 2016	13.40	13.56	13.40	13.47	1,586,593	+0.15(+1.10%)
Apr 07, 2016	13.55	13.61	13.24	13.32	2,025,974	-0.29(-2.11%)
Apr 06, 2016	13.40	13.69	13.37	13.61	2,544,216	+0.24(+1.81%)
Apr 05, 2016	13.14	13.44	13.11	13.37	2,882,872	+0.12(+0.92%)
Apr 04, 2016	13.42	13.49	13.16	13.24	1,599,906	-0.19(-1.43%)
Apr 01, 2016	13.40	13.54	13.39	13.44	2,820,936	-0.03(-0.24%)
Mar 31, 2016	13.07	13.47	13.01	13.47	1,693,164	+0.36(+2.78%)
Mar 30, 2016	13.21	13.27	13.08	13.10	1,415,047	-0.07(-0.53%)
Mar 29, 2016	12.98	13.26	12.92	13.17	3,016,681	+0.19(+1.48%)
Mar 28, 2016	13.14	13.25	12.98	12.98	1,137,091	-0.10(-0.78%)
Mar 24, 2016	12.94	13.08	13.08	13.08	2,343,718	+0.09(+0.69%)
Mar 23, 2016	13.22	13.23	12.84	12.99	1,771,764	-0.22(-1.69%)
Mar 22, 2016	13.24	13.29	13.12	13.22	1,453,976	-0.07(-0.53%)
Mar 21, 2016	13.26	13.44	13.17	13.29	2,515,966	+0.02(+0.14%)
Mar 18, 2016	13.17	13.40	13.12	13.27	3,237,025	+0.09(+0.68%)
Mar 17, 2016	13.12	13.31	13.09	13.18	3,322,748	+0.08(+0.63%)
Mar 16, 2016	13.02	13.23	12.85	13.10	1,675,842	+0.02(+0.15%)
Mar 15, 2016	13.12	13.18	13.05	13.08	817,069	-0.12(-0.92%)
Mar 14, 2016	13.23	13.34	13.14	13.20	1,657,938	-0.04(-0.34%)
Mar 11, 2016	13.24	13.41	13.09	13.24	3,165,620	+0.10(+0.78%)
Mar 10, 2016	13.38	13.48	13.01	13.14	1,299,160	-0.18(-1.34%)
Mar 09, 2016	13.32	13.47	13.24	13.32	1,503,663	+0.04(+0.34%)
Mar 08, 2016	13.52	13.57	13.28	13.28	1,085,781	-0.24(-1.79%)
Mar 07, 2016	13.50	13.66	13.44	13.52	1,162,739	-0.03(-0.19%)
Mar 04, 2016	13.48	13.63	13.43	13.54	1,369,338	+0.04(+0.28%)
Mar 03, 2016	13.24	13.54	13.21	13.51	1,985,372	+0.25(+1.85%)
Mar 02, 2016	13.08	13.46	13.08	13.26	2,006,837	+0.17(+1.30%)

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.