Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.55	15.80	15.51	15.70	976,899	+0.16(+1.05%)
May 27, 2016	15.18	15.54	15.54	15.54	1,064,558	+0.33(+2.15%)
May 26, 2016	15.08	15.28	14.95	15.21	806,982	+0.21(+1.38%)
May 25, 2016	15.04	15.15	14.91	15.00	1,128,367	-0.02(-0.11%)
May 24, 2016	14.98	15.21	14.85	15.02	1,067,430	+0.05(+0.35%)
May 23, 2016	14.99	15.16	14.86	14.97	1,202,335	+0.01(+0.06%)
May 20, 2016	14.66	15.05	14.55	14.96	1,008,775	+0.33(+2.24%)
May 19, 2016	14.41	14.82	14.36	14.63	767,232	+0.21(+1.43%)
May 18, 2016	14.66	14.81	14.35	14.43	837,354	-0.28(-1.93%)
May 17, 2016	14.86	14.99	14.59	14.71	1,211,921	-0.13(-0.87%)
May 16, 2016	14.99	15.03	14.70	14.84	1,053,773	-0.13(-0.86%)
May 13, 2016	15.27	15.50	14.93	14.97	1,047,448	-0.46(-2.96%)
May 12, 2016	15.66	15.80	15.38	15.43	1,172,658	-0.23(-1.49%)
May 11, 2016	16.53	16.53	15.64	15.66	1,433,265	-1.01(-6.05%)
May 10, 2016	16.58	16.74	16.48	16.67	786,134	+0.06(+0.36%)
May 09, 2016	16.35	16.80	16.35	16.61	1,203,158	+0.29(+1.80%)
May 06, 2016	16.24	16.38	15.96	16.31	1,043,697	-0.02(-0.11%)
May 05, 2016	16.31	16.46	16.10	16.33	1,349,727	+0.01(+0.05%)
May 04, 2016	16.41	16.51	15.98	16.32	1,947,616	-0.15(-0.89%)
May 03, 2016	17.31	17.85	16.36	16.47	2,073,797	+0.15(+0.90%)
May 02, 2016	16.38	16.49	16.09	16.32	1,240,613	-0.02(-0.11%)
Apr 29, 2016	16.32	16.52	16.00	16.34	895,422	+0.00(+0.00%)
Apr 28, 2016	16.41	16.72	16.31	16.34	818,899	-0.15(-0.89%)
Apr 27, 2016	15.93	16.62	15.93	16.49	804,978	-0.38(-2.25%)
Apr 26, 2016	16.56	16.89	16.55	16.87	1,221,472	+0.33(+1.98%)
Apr 25, 2016	16.73	16.73	16.39	16.54	1,352,126	-0.19(-1.13%)
Apr 22, 2016	16.65	17.12	16.59	16.73	1,222,504	+0.13(+0.78%)
Apr 21, 2016	16.42	16.75	16.21	16.60	736,220	+0.27(+1.64%)
Apr 20, 2016	16.23	16.38	16.17	16.33	948,656	+0.10(+0.64%)
Apr 19, 2016	16.25	16.47	16.17	16.23	825,653	+0.03(+0.21%)
Apr 18, 2016	15.92	16.20	15.77	16.19	958,136	+0.24(+1.51%)
Apr 15, 2016	15.51	16.14	15.48	15.95	1,067,031	+0.40(+2.55%)
Apr 14, 2016	15.37	15.72	15.12	15.55	1,119,778	+0.22(+1.40%)
Apr 13, 2016	15.00	15.35	14.97	15.34	1,161,485	+0.42(+2.83%)
Apr 12, 2016	14.39	15.04	14.36	14.92	983,508	+0.61(+4.28%)
Apr 11, 2016	14.49	14.66	14.29	14.30	574,756	-0.07(-0.48%)
Apr 08, 2016	14.76	14.76	14.18	14.37	542,919	-0.35(-2.40%)
Apr 07, 2016	14.93	15.13	14.63	14.73	810,118	-0.27(-1.78%)
Apr 06, 2016	14.94	15.08	14.70	14.99	541,852	+0.04(+0.29%)
Apr 05, 2016	14.99	15.10	14.74	14.95	806,638	-0.11(-0.74%)
Apr 04, 2016	15.43	15.58	15.05	15.06	1,329,113	-0.35(-2.29%)
Apr 01, 2016	15.82	15.87	15.38	15.42	1,014,708	-0.47(-2.93%)
Mar 31, 2016	15.70	15.99	15.70	15.88	872,104	+0.18(+1.15%)
Mar 30, 2016	15.76	16.03	15.69	15.70	640,255	-0.02(-0.11%)
Mar 29, 2016	15.44	15.72	15.27	15.72	1,050,851	+0.28(+1.78%)
Mar 28, 2016	15.29	15.65	15.29	15.44	554,411	+0.21(+1.41%)
Mar 24, 2016	15.25	15.23	15.23	15.23	969,040	-0.08(-0.51%)
Mar 23, 2016	15.76	15.80	15.30	15.31	858,664	-0.58(-3.63%)
Mar 22, 2016	16.00	16.14	15.68	15.88	536,510	-0.19(-1.18%)
Mar 21, 2016	16.39	16.52	16.02	16.07	535,052	-0.32(-1.94%)
Mar 18, 2016	16.31	16.65	16.18	16.39	1,383,526	+0.20(+1.22%)
Mar 17, 2016	15.64	16.25	15.61	16.19	875,051	+0.55(+3.52%)
Mar 16, 2016	16.05	16.05	15.45	15.64	1,064,439	-0.52(-3.19%)
Mar 15, 2016	16.01	16.22	15.92	16.16	1,293,024	+0.09(+0.53%)
Mar 14, 2016	16.42	16.56	16.00	16.07	719,881	-0.39(-2.35%)
Mar 11, 2016	16.30	16.57	16.26	16.46	711,662	+0.36(+2.24%)
Mar 10, 2016	16.25	16.38	15.93	16.10	512,420	-0.13(-0.79%)
Mar 09, 2016	16.28	16.53	16.11	16.23	1,050,898	+0.03(+0.16%)
Mar 08, 2016	16.69	16.78	16.15	16.20	1,306,923	-0.58(-3.43%)
Mar 07, 2016	16.80	17.13	16.66	16.78	1,134,022	-0.10(-0.61%)
Mar 04, 2016	17.15	17.29	16.80	16.88	1,001,382	-0.29(-1.70%)
Mar 03, 2016	17.12	17.30	16.94	17.17	1,296,083	+0.02(+0.10%)
Mar 02, 2016	16.67	17.18	16.59	17.15	1,338,697	+0.41(+2.46%)

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.