Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.98	15.03	14.82	14.82	527,044	-0.08(-0.54%)
May 30, 2016	15.00	15.04	14.90	14.90	97,669	-0.07(-0.47%)
May 27, 2016	14.77	15.04	14.71	14.97	280,248	+0.22(+1.49%)
May 26, 2016	15.09	15.11	14.70	14.75	197,741	-0.25(-1.67%)
May 25, 2016	15.11	15.15	14.84	15.00	304,966	+0.00(+0.00%)
May 24, 2016	14.98	15.07	14.91	15.00	449,317	+0.20(+1.35%)
May 20, 2016		14.80	14.80	14.80	0	+0.13(+0.89%)
May 19, 2016	14.93	14.95	14.58	14.67	306,706	-0.17(-1.15%)
May 18, 2016	14.70	14.93	14.62	14.84	287,012	+0.23(+1.57%)
May 17, 2016	14.68	14.78	14.40	14.61	412,067	+0.01(+0.07%)
May 16, 2016	15.00	15.03	14.59	14.60	330,644	-0.11(-0.75%)
May 13, 2016	15.88	15.89	14.63	14.71	770,386	-1.10(-6.96%)
May 12, 2016	16.18	16.36	15.77	15.81	242,890	-0.46(-2.83%)
May 11, 2016	16.44	16.44	16.14	16.27	460,335	-0.37(-2.22%)
May 10, 2016	16.73	16.73	16.61	16.64	221,216	-0.01(-0.06%)
May 09, 2016	16.85	16.85	16.35	16.65	245,789	-0.21(-1.25%)
May 06, 2016	16.78	16.89	16.75	16.86	216,647	+0.04(+0.24%)
May 05, 2016	16.85	16.88	16.76	16.82	224,474	+0.06(+0.36%)
May 04, 2016	16.78	16.87	16.71	16.76	242,950	-0.04(-0.24%)
May 03, 2016	16.77	16.87	16.45	16.80	208,439	+0.08(+0.48%)
May 02, 2016	16.76	16.90	16.53	16.72	139,860	+0.04(+0.24%)
Apr 29, 2016	16.72	16.72	16.50	16.68	88,734	+0.04(+0.24%)
Apr 28, 2016	16.51	16.80	16.51	16.64	231,030	+0.13(+0.79%)
Apr 27, 2016	16.58	16.69	16.50	16.51	203,792	-0.04(-0.24%)
Apr 26, 2016	16.65	16.73	16.53	16.55	296,286	-0.04(-0.24%)
Apr 25, 2016	16.59	16.65	16.29	16.59	434,290	+0.04(+0.24%)
Apr 22, 2016	16.80	16.90	16.54	16.55	184,985	-0.19(-1.14%)
Apr 21, 2016	16.91	16.91	16.70	16.74	194,210	-0.14(-0.83%)
Apr 20, 2016	16.74	16.97	16.73	16.88	198,443	+0.08(+0.48%)
Apr 19, 2016	16.84	17.01	16.63	16.80	193,507	-0.08(-0.47%)
Apr 18, 2016	16.69	17.02	16.54	16.88	217,754	+0.20(+1.20%)
Apr 15, 2016	16.82	16.82	16.46	16.68	287,743	-0.13(-0.77%)
Apr 14, 2016	17.10	17.10	16.75	16.81	182,524	-0.22(-1.29%)
Apr 13, 2016	16.99	17.15	16.82	17.03	330,676	+0.09(+0.53%)
Apr 12, 2016	16.98	17.06	16.77	16.94	280,594	+0.04(+0.24%)
Apr 11, 2016	17.04	17.15	16.81	16.90	305,426	+0.00(+0.00%)
Apr 08, 2016	17.45	17.45	16.66	16.90	270,762	-0.37(-2.14%)
Apr 07, 2016	17.74	17.76	17.06	17.27	371,162	-0.48(-2.70%)
Apr 06, 2016	18.10	18.28	17.69	17.75	270,017	-0.26(-1.44%)
Apr 05, 2016	19.62	19.69	17.63	18.01	802,820	-0.54(-2.91%)
Apr 04, 2016	18.68	18.76	18.50	18.55	136,063	+0.05(+0.27%)
Apr 01, 2016	19.07	19.20	18.48	18.50	246,188	-0.69(-3.60%)
Mar 31, 2016	18.20	19.50	18.20	19.19	472,222	+0.99(+5.44%)
Mar 30, 2016	17.91	18.24	17.84	18.20	162,865	+0.43(+2.42%)
Mar 29, 2016	17.83	18.00	17.71	17.77	104,562	-0.09(-0.50%)
Mar 28, 2016	17.87	18.06	17.65	17.86	162,981	+0.07(+0.39%)
Mar 24, 2016		17.79	17.79	17.79	0	+0.09(+0.51%)
Mar 23, 2016	17.77	18.00	17.62	17.70	131,206	-0.09(-0.51%)
Mar 22, 2016	18.19	18.27	17.45	17.79	245,478	-0.48(-2.63%)
Mar 21, 2016	18.46	18.50	18.11	18.27	161,436	-0.17(-0.92%)
Mar 18, 2016	18.25	18.50	18.24	18.44	318,843	+0.21(+1.15%)
Mar 17, 2016	17.42	18.39	17.38	18.23	261,143	+0.88(+5.07%)
Mar 16, 2016	17.13	17.38	17.04	17.35	154,244	+0.28(+1.64%)
Mar 15, 2016	17.49	17.52	16.93	17.07	227,950	-0.42(-2.40%)
Mar 14, 2016	17.85	17.90	17.46	17.49	119,503	-0.28(-1.58%)
Mar 11, 2016	17.56	17.96	17.55	17.77	208,208	+0.47(+2.72%)
Mar 10, 2016	18.17	18.25	17.25	17.30	337,777	-0.70(-3.89%)
Mar 09, 2016	17.87	18.60	17.60	18.00	309,742	+0.44(+2.51%)
Mar 08, 2016	18.32	18.32	17.47	17.56	284,884	-0.84(-4.57%)
Mar 07, 2016	17.60	18.44	17.25	18.40	327,933	+1.24(+7.23%)
Mar 04, 2016	17.11	17.26	17.10	17.16	198,439	+0.15(+0.88%)
Mar 03, 2016	16.37	17.10	16.30	17.01	433,776	+0.64(+3.91%)
Mar 02, 2016	17.30	17.30	16.28	16.37	557,531	-1.02(-5.87%)

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.