Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.35	15.56	15.08	15.41	106,139	+0.01(+0.05%)
May 27, 2016	15.22	15.40	15.40	15.40	66,441	+0.21(+1.41%)
May 26, 2016	15.09	15.25	15.09	15.19	80,554	+0.01(+0.05%)
May 25, 2016	15.06	15.22	15.03	15.18	59,014	+0.11(+0.71%)
May 24, 2016	14.83	15.11	14.83	15.07	67,777	+0.26(+1.75%)
May 23, 2016	14.95	14.95	14.80	14.81	45,949	-0.15(-0.97%)
May 20, 2016	14.79	14.96	14.79	14.96	40,892	+0.15(+1.03%)
May 19, 2016	14.78	14.88	14.62	14.80	65,141	-0.07(-0.46%)
May 18, 2016	14.59	14.98	14.59	14.87	82,495	+0.22(+1.51%)
May 17, 2016	14.93	14.99	14.61	14.65	102,784	-0.34(-2.29%)
May 16, 2016	14.93	15.08	14.91	14.99	45,045	+0.11(+0.77%)
May 13, 2016	14.95	14.96	14.80	14.88	44,094	-0.06(-0.41%)
May 12, 2016	15.09	15.09	14.80	14.94	55,190	+0.02(+0.10%)
May 11, 2016	14.96	15.12	14.88	14.93	27,867	-0.02(-0.15%)
May 10, 2016	14.93	15.03	14.88	14.95	41,998	+0.07(+0.46%)
May 09, 2016	14.80	14.93	14.77	14.88	33,514	+0.03(+0.21%)
May 06, 2016	14.58	15.07	14.58	14.85	49,623	+0.02(+0.10%)
May 05, 2016	14.96	14.96	14.79	14.83	65,955	-0.10(-0.66%)
May 04, 2016	14.96	15.06	14.88	14.93	41,973	-0.10(-0.66%)
May 03, 2016	15.16	15.39	14.89	15.03	72,610	-0.13(-0.86%)
May 02, 2016	15.08	15.25	14.99	15.16	139,814	+0.10(+0.66%)
Apr 29, 2016	15.05	15.15	14.88	15.06	45,957	-0.05(-0.30%)
Apr 28, 2016	15.19	15.26	15.04	15.11	127,000	-0.08(-0.55%)
Apr 27, 2016	15.44	15.45	15.17	15.19	59,053	-0.25(-1.63%)
Apr 26, 2016	15.31	15.50	15.31	15.44	48,207	+0.12(+0.80%)
Apr 25, 2016	15.15	15.32	15.09	15.32	79,274	+0.16(+1.06%)
Apr 22, 2016	15.00	15.19	14.99	15.16	63,957	+0.13(+0.86%)
Apr 21, 2016	15.10	15.10	14.98	15.03	37,751	-0.04(-0.25%)
Apr 20, 2016	14.99	15.11	14.93	15.07	34,886	+0.05(+0.36%)
Apr 19, 2016	15.09	15.11	14.96	15.02	61,826	-0.02(-0.15%)
Apr 18, 2016	14.88	15.11	15.06	15.04	60,722	-0.02(-0.10%)
Apr 15, 2016	14.93	15.06	14.77	15.06	25,070	+0.06(+0.41%)
Apr 14, 2016	15.06	15.11	14.96	14.99	46,788	-0.07(-0.46%)
Apr 13, 2016	14.80	15.07	14.80	15.06	70,505	+0.31(+2.07%)
Apr 12, 2016	14.56	14.80	14.49	14.76	39,153	+0.23(+1.58%)
Apr 11, 2016	14.61	14.77	14.51	14.53	33,856	-0.07(-0.47%)
Apr 08, 2016	14.50	14.61	14.44	14.60	44,556	+0.18(+1.27%)
Apr 07, 2016	14.57	14.58	14.35	14.41	54,871	-0.23(-1.56%)
Apr 06, 2016	14.74	14.74	14.54	14.64	33,821	-0.13(-0.88%)
Apr 05, 2016	14.93	14.96	14.76	14.77	37,536	-0.28(-1.88%)
Apr 04, 2016	14.93	15.09	14.91	15.06	62,460	+0.08(+0.51%)
Apr 01, 2016	14.91	15.04	14.75	14.98	45,686	+0.09(+0.61%)
Mar 31, 2016	14.80	14.93	14.67	14.89	218,617	+0.18(+1.25%)
Mar 30, 2016	14.64	14.79	14.51	14.70	111,282	+0.05(+0.36%)
Mar 29, 2016	14.52	14.65	14.42	14.65	50,683	+0.14(+0.95%)
Mar 28, 2016	14.55	14.67	14.36	14.51	44,049	-0.02(-0.11%)
Mar 24, 2016	14.57	14.53	14.53	14.53	42,853	-0.01(-0.05%)
Mar 23, 2016	14.76	14.76	14.53	14.54	40,638	-0.21(-1.45%)
Mar 22, 2016	14.77	14.90	14.70	14.75	75,852	-0.11(-0.77%)
Mar 21, 2016	14.85	14.90	14.68	14.86	60,851	+0.01(+0.05%)
Mar 18, 2016	14.85	14.88	14.65	14.86	100,105	+0.11(+0.72%)
Mar 17, 2016	14.52	14.80	14.46	14.75	45,561	+0.23(+1.58%)
Mar 16, 2016	14.56	14.72	14.42	14.52	38,744	-0.03(-0.21%)
Mar 15, 2016	14.67	14.71	14.54	14.55	26,787	-0.14(-0.99%)
Mar 14, 2016	14.86	14.88	14.67	14.70	26,513	-0.15(-1.03%)
Mar 11, 2016	14.80	14.88	14.67	14.85	40,562	+0.11(+0.72%)
Mar 10, 2016	14.81	14.81	14.54	14.74	57,791	-0.10(-0.67%)
Mar 09, 2016	14.78	14.87	14.72	14.84	28,670	+0.05(+0.36%)
Mar 08, 2016	14.88	14.96	14.77	14.79	49,705	-0.18(-1.22%)
Mar 07, 2016	14.83	15.06	14.73	14.97	30,660	+0.06(+0.41%)
Mar 04, 2016	14.82	14.93	14.74	14.91	57,311	+0.08(+0.56%)
Mar 03, 2016	14.61	14.92	14.61	14.83	55,674	+0.08(+0.51%)
Mar 02, 2016	14.66	14.77	14.54	14.75	59,321	+0.07(+0.46%)

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.