Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.19	16.41	16.07	16.22	811,076	-0.14(-0.88%)
May 27, 2016	16.25	16.36	16.36	16.36	248,965	+0.01(+0.03%)
May 26, 2016	16.49	16.51	16.18	16.35	540,592	+0.06(+0.34%)
May 25, 2016	15.99	16.33	15.95	16.30	425,136	+0.40(+2.50%)
May 24, 2016	15.90	16.00	15.75	15.90	574,548	+0.15(+0.98%)
May 23, 2016	15.85	15.85	15.68	15.75	221,535	-0.11(-0.70%)
May 20, 2016	15.55	15.90	15.54	15.86	346,883	+0.35(+2.23%)
May 19, 2016	15.31	15.55	15.15	15.51	609,971	+0.06(+0.39%)
May 18, 2016	15.70	15.79	15.38	15.45	625,514	-0.32(-2.02%)
May 17, 2016	16.03	16.05	15.64	15.77	652,953	-0.33(-2.05%)
May 16, 2016	15.96	16.16	15.93	16.10	384,458	+0.34(+2.13%)
May 13, 2016	15.82	15.93	15.72	15.76	219,832	-0.10(-0.62%)
May 12, 2016	16.04	16.11	15.70	15.86	313,007	+0.05(+0.35%)
May 11, 2016	15.64	15.96	15.64	15.81	514,134	+0.14(+0.88%)
May 10, 2016	15.46	15.75	15.46	15.67	355,012	+0.29(+1.86%)
May 09, 2016	15.42	15.46	15.23	15.38	476,345	-0.17(-1.10%)
May 06, 2016	15.91	16.05	15.45	15.55	620,072	-0.58(-3.61%)
May 05, 2016	16.12	16.25	15.99	16.14	602,662	+0.21(+1.35%)
May 04, 2016	15.98	16.11	15.74	15.92	552,524	-0.17(-1.06%)
May 03, 2016	16.25	16.25	15.96	16.09	452,641	-0.41(-2.47%)
May 02, 2016	16.51	16.53	16.22	16.50	445,418	+0.02(+0.10%)
Apr 29, 2016	16.62	16.71	16.32	16.48	525,367	-0.15(-0.89%)
Apr 28, 2016	16.57	16.84	16.31	16.63	800,778	+0.01(+0.07%)
Apr 27, 2016	16.60	16.70	16.44	16.62	607,518	+0.18(+1.10%)
Apr 26, 2016	16.30	16.57	16.27	16.44	585,509	+0.35(+2.19%)
Apr 25, 2016	16.32	16.32	15.96	16.09	545,567	-0.26(-1.58%)
Apr 22, 2016	16.33	16.57	16.20	16.35	902,252	+0.09(+0.54%)
Apr 21, 2016	16.02	16.29	15.97	16.26	806,699	+0.27(+1.68%)
Apr 20, 2016	15.70	16.05	15.63	15.99	543,426	+0.23(+1.49%)
Apr 19, 2016	15.53	15.77	15.45	15.75	348,588	+0.36(+2.34%)
Apr 18, 2016	14.81	15.47	14.81	15.39	479,394	+0.28(+1.84%)
Apr 15, 2016	15.15	15.19	14.97	15.11	493,276	-0.15(-0.97%)
Apr 14, 2016	15.34	15.34	15.17	15.26	351,279	-0.06(-0.39%)
Apr 13, 2016	15.11	15.35	14.98	15.32	451,012	+0.29(+1.93%)
Apr 12, 2016	14.71	15.17	14.65	15.03	588,906	+0.36(+2.42%)
Apr 11, 2016	14.74	14.80	14.60	14.68	343,008	+0.03(+0.22%)
Apr 08, 2016	14.56	14.74	14.56	14.64	420,452	+0.33(+2.33%)
Apr 07, 2016	14.34	14.49	14.19	14.31	289,058	-0.14(-0.95%)
Apr 06, 2016	14.12	14.48	14.12	14.45	433,596	+0.38(+2.68%)
Apr 05, 2016	14.11	14.17	14.00	14.07	475,514	-0.19(-1.34%)
Apr 04, 2016	14.39	14.45	14.24	14.26	358,441	-0.15(-1.02%)
Apr 01, 2016	14.54	14.57	14.34	14.41	362,907	-0.34(-2.30%)
Mar 31, 2016	14.70	14.89	14.65	14.75	434,485	+0.07(+0.45%)
Mar 30, 2016	14.31	14.75	14.30	14.68	519,512	+0.55(+3.91%)
Mar 29, 2016	13.93	14.17	13.90	14.13	436,024	+0.09(+0.66%)
Mar 28, 2016	13.98	14.05	13.89	14.04	378,040	+0.11(+0.78%)
Mar 24, 2016	13.77	13.93	13.93	13.93	572,430	+0.00(+0.00%)
Mar 23, 2016	14.41	14.43	13.89	13.93	717,673	-0.56(-3.85%)
Mar 22, 2016	14.19	14.55	14.17	14.49	1,103,790	+0.35(+2.44%)
Mar 21, 2016	14.23	14.34	14.14	14.14	590,779	-0.15(-1.03%)
Mar 18, 2016	14.71	14.84	14.26	14.29	2,243,011	-0.58(-3.91%)
Mar 17, 2016	14.97	15.00	14.68	14.87	888,073	+0.17(+1.15%)
Mar 16, 2016	14.33	14.78	14.16	14.70	475,289	+0.46(+3.24%)
Mar 15, 2016	14.05	14.26	13.99	14.24	423,448	+0.05(+0.38%)
Mar 14, 2016	14.08	14.24	13.99	14.18	682,632	+0.04(+0.31%)
Mar 11, 2016	13.99	14.16	13.81	14.14	391,461	+0.47(+3.42%)
Mar 10, 2016	14.06	14.06	13.57	13.67	502,277	-0.33(-2.37%)
Mar 09, 2016	13.92	14.19	13.88	14.00	727,009	+0.18(+1.34%)
Mar 08, 2016	13.92	13.93	13.73	13.82	648,034	-0.17(-1.20%)
Mar 07, 2016	13.73	14.02	13.73	13.99	616,966	+0.19(+1.38%)
Mar 04, 2016	13.67	13.75	13.63	13.80	476,319	+0.21(+1.52%)
Mar 03, 2016	13.51	13.78	13.51	13.59	694,702	+0.02(+0.12%)
Mar 02, 2016	13.64	13.67	13.29	13.57	619,910	-0.12(-0.87%)

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.