Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.01	16.01	15.76	15.98	3,801	-0.04(-0.25%)
May 26, 2016	15.90	16.02	16.02	16.02	4,567	+0.12(+0.77%)
May 25, 2016	15.86	15.90	15.59	15.90	2,884	+0.06(+0.36%)
May 24, 2016	15.82	15.90	15.82	15.84	3,024	+0.09(+0.55%)
May 23, 2016	15.35	15.75	15.35	15.75	2,981	+0.51(+3.37%)
May 20, 2016	15.27	15.43	15.24	15.24	1,411	+0.00(+0.00%)
May 19, 2016	15.79	15.79	15.24	15.24	1,707	-0.01(-0.05%)
May 18, 2016	15.19	15.53	15.17	15.25	3,840	+0.04(+0.29%)
May 17, 2016	15.20	15.20	15.20	15.20	375	-0.01(-0.05%)
May 16, 2016	15.17	15.21	15.17	15.21	1,148	-0.22(-1.41%)
May 13, 2016	15.50	15.52	15.40	15.43	2,078	+0.22(+1.47%)
May 12, 2016	15.53	15.53	15.20	15.20	412	+0.03(+0.19%)
May 11, 2016	15.17	15.17	15.17	15.17	873	-0.23(-1.52%)
May 10, 2016	15.35	15.43	15.17	15.41	3,237	-0.02(-0.12%)
May 09, 2016	15.53	15.53	15.20	15.43	4,175	-0.14(-0.93%)
May 06, 2016	15.57	15.57	15.57	15.57	1,385	+0.01(+0.09%)
May 05, 2016	15.35	15.56	15.11	15.56	21,091	-0.30(-1.91%)
May 04, 2016	15.38	15.90	15.38	15.86	8,762	+0.69(+4.52%)
May 03, 2016	15.17	15.35	15.17	15.17	10,097	-0.17(-1.08%)
May 02, 2016	15.89	15.90	15.34	15.34	5,332	-0.27(-1.76%)
Apr 29, 2016	15.61	15.61	15.61	15.61	805	-0.25(-1.55%)
Apr 28, 2016	16.23	16.25	15.59	15.86	6,235	+0.36(+2.33%)
Apr 27, 2016	14.90	15.86	14.90	15.50	4,553	+0.33(+2.18%)
Apr 26, 2016	14.93	15.17	14.93	15.17	1,371	+0.16(+1.07%)
Apr 25, 2016	14.88	15.26	14.88	15.01	2,002	-0.17(-1.10%)
Apr 22, 2016	14.88	15.17	14.68	15.17	8,165	+0.25(+1.67%)
Apr 21, 2016	14.92	14.92	14.92	14.92	629	+0.26(+1.74%)
Apr 20, 2016	15.03	15.03	14.67	14.67	2,621	-0.35(-2.30%)
Apr 19, 2016	15.03	15.03	15.01	15.01	2,336	+0.32(+2.16%)
Apr 18, 2016	14.99	14.99	14.70	14.70	2,538	-0.11(-0.73%)
Apr 15, 2016	14.77	14.80	14.60	14.80	9,237	+0.00(+0.00%)
Apr 14, 2016	14.56	14.80	14.54	14.80	4,421	+0.28(+1.94%)
Apr 13, 2016	14.48	14.52	14.44	14.52	20,374	+0.06(+0.45%)
Apr 12, 2016	14.39	14.46	14.38	14.46	5,181	+0.21(+1.47%)
Apr 11, 2016	14.16	14.30	14.16	14.25	2,262	-0.01(-0.05%)
Apr 08, 2016	14.10	14.41	14.09	14.26	6,387	+0.00(+0.00%)
Apr 07, 2016	14.32	14.36	14.26	14.26	5,336	-0.08(-0.55%)
Apr 06, 2016	14.38	14.38	14.29	14.34	2,221	+0.02(+0.15%)
Apr 05, 2016	14.29	14.52	14.29	14.31	1,258	-0.22(-1.49%)
Apr 04, 2016	14.53	14.53	14.53	14.53	1,274	+0.22(+1.57%)
Apr 01, 2016	14.38	14.45	14.31	14.31	1,550	+0.02(+0.15%)
Mar 31, 2016	14.56	14.60	14.28	14.28	12,482	-0.16(-1.10%)
Mar 30, 2016	14.44	14.44	14.44	14.44	359	+0.20(+1.37%)
Mar 29, 2016	14.60	14.60	14.25	14.25	1,785	-0.33(-2.28%)
Mar 22, 2016	14.62	14.58	14.58	14.58	830	+0.15(+1.05%)
Mar 18, 2016	14.62	14.43	14.43	14.43	98	-0.02(-0.15%)
Mar 17, 2016	14.20	14.46	14.20	14.45	4,925	+0.12(+0.81%)
Mar 16, 2016	14.51	14.51	14.25	14.34	4,398	+0.03(+0.20%)
Mar 15, 2016	14.34	14.34	14.31	14.31	990	-0.14(-0.99%)
Mar 14, 2016	14.45	14.45	14.45	14.45	3,732	+0.00(+0.00%)
Mar 11, 2016	14.47	14.65	14.18	14.45	2,283	-0.03(-0.22%)
Mar 10, 2016	14.48	14.48	14.48	14.48	690	+0.05(+0.32%)
Mar 09, 2016	14.28	14.45	14.10	14.44	1,504	-0.09(-0.65%)
Mar 08, 2016	14.33	14.62	14.31	14.53	4,226	+0.24(+1.67%)
Mar 07, 2016	14.08	14.44	14.08	14.29	11,228	+0.68(+4.99%)
Mar 04, 2016	14.14	14.22	13.58	13.61	26,020	-0.44(-3.15%)
Mar 03, 2016	14.15	14.15	14.04	14.06	3,665	-0.09(-0.66%)
Mar 02, 2016	14.15	14.15	14.15	14.15	1,516	-0.04(-0.25%)

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.