Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.27	17.50	17.24	17.50	37,803	+0.16(+0.92%)
May 27, 2016	17.16	17.34	17.34	17.34	1,200	-0.01(-0.06%)
May 26, 2016	17.48	17.48	17.35	17.35	1,181	-0.06(-0.37%)
May 25, 2016	17.25	17.43	17.25	17.41	666	+0.29(+1.72%)
May 24, 2016	16.94	17.12	16.94	17.12	2,625	+0.20(+1.17%)
May 20, 2016	17.07	17.07	16.92	16.92	1	-0.17(-0.99%)
May 19, 2016	16.69	17.09	16.69	17.09	2,189	-0.13(-0.75%)
May 17, 2016	17.11	17.22	17.06	17.22	32	+0.26(+1.56%)
May 16, 2016	16.96	16.96	16.96	16.96	307	+0.45(+2.70%)
May 13, 2016	16.50	16.52	16.42	16.51	1,763	-0.01(-0.05%)
May 11, 2016	16.50	16.54	16.50	16.52	33	+0.62(+3.91%)
May 10, 2016	15.87	15.90	15.87	15.90	461	+0.40(+2.57%)
May 09, 2016	15.48	15.51	15.48	15.50	5,999	-0.41(-2.58%)
May 06, 2016	15.91	15.95	15.91	15.91	1,500	+0.10(+0.63%)
May 05, 2016	16.23	16.23	15.79	15.81	4,477	+0.17(+1.09%)
May 04, 2016	15.90	15.90	15.64	15.64	1,179	-0.02(-0.13%)
May 03, 2016	15.81	15.81	15.57	15.66	3,139	-0.37(-2.31%)
May 02, 2016	16.04	16.07	16.03	16.03	1,222	-0.41(-2.49%)
Apr 29, 2016	16.64	16.64	16.44	16.44	11,398	+0.08(+0.49%)
Apr 28, 2016	16.19	16.36	16.19	16.36	9,168	+0.05(+0.31%)
Apr 27, 2016	16.06	16.31	15.99	16.31	2,056	+0.61(+3.88%)
Apr 25, 2016	15.77	15.70	15.70	15.70	400	+0.00(+0.00%)
Apr 22, 2016	15.77	15.78	15.67	15.70	4,282	-0.03(-0.19%)
Apr 21, 2016	15.73	15.73	15.73	15.73	140	-0.14(-0.88%)
Apr 20, 2016	15.89	15.89	15.87	15.87	3,197	+0.62(+4.04%)
Apr 19, 2016	15.23	15.25	15.21	15.25	6,469	+0.34(+2.30%)
Apr 18, 2016	14.44	14.91	14.44	14.91	6,146	-0.11(-0.70%)
Apr 15, 2016	15.00	15.07	15.00	15.02	751	-0.25(-1.65%)
Apr 14, 2016	15.47	15.48	15.27	15.27	1,988	-0.16(-1.01%)
Apr 13, 2016	15.46	15.60	15.42	15.42	5,516	-0.15(-0.97%)
Apr 12, 2016	15.24	15.58	15.24	15.57	722	+0.58(+3.90%)
Apr 11, 2016	15.01	15.01	14.94	14.99	525	+0.30(+2.04%)
Apr 08, 2016	14.54	14.77	14.54	14.69	6,828	+0.93(+6.76%)
Apr 07, 2016	13.80	13.80	13.76	13.76	451	-0.27(-1.92%)
Apr 06, 2016	13.73	14.05	13.73	14.03	9,200	+0.58(+4.31%)
Apr 05, 2016	13.42	13.48	13.34	13.45	7,718	+0.00(+0.00%)
Apr 04, 2016	13.67	13.67	13.45	13.45	7,841	-0.38(-2.78%)
Apr 01, 2016	13.89	13.89	13.83	13.83	11,676	-0.45(-3.18%)
Mar 30, 2016	14.29	14.29	14.29	14.29	900	-0.07(-0.50%)
Mar 29, 2016	14.19	14.36	14.19	14.36	4,263	-0.20(-1.37%)
Mar 28, 2016	14.58	14.58	14.46	14.56	2,525	-0.13(-0.86%)
Mar 24, 2016	14.31	14.69	14.69	14.69	26,600	-0.12(-0.79%)
Mar 23, 2016	14.93	14.93	14.80	14.80	642	-0.34(-2.23%)
Mar 22, 2016	15.08	15.14	15.08	15.14	2,572	-0.09(-0.61%)
Mar 21, 2016	15.16	15.23	15.13	15.23	24,062	+0.09(+0.59%)
Mar 18, 2016	15.35	15.35	15.14	15.14	2,528	+0.00(+0.01%)
Mar 17, 2016	14.87	15.17	14.87	15.14	2,190	+0.46(+3.15%)
Mar 16, 2016	14.49	14.68	14.49	14.68	12,965	+0.57(+4.04%)
Mar 15, 2016	14.16	14.16	14.01	14.11	974	-0.24(-1.64%)
Mar 14, 2016	14.37	14.39	14.26	14.35	8,699	-0.37(-2.55%)
Mar 11, 2016	14.66	14.72	14.66	14.72	10,432	+0.22(+1.50%)
Mar 10, 2016	14.46	14.62	14.46	14.50	1,109	-0.27(-1.81%)
Mar 09, 2016	14.47	14.80	14.47	14.77	4,646	+0.41(+2.86%)
Mar 08, 2016	14.71	14.71	14.36	14.36	15,500	-0.41(-2.78%)
Mar 07, 2016	14.21	14.77	14.21	14.77	24,611	+0.75(+5.35%)
Mar 04, 2016	13.65	14.02	13.59	14.02	1,632	+0.55(+4.08%)
Mar 03, 2016	13.36	13.62	13.34	13.47	3,550	+0.02(+0.13%)

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.