Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.49	15.49	15.32	15.46	110,543	-0.03(-0.19%)
May 27, 2016	15.43	15.49	15.49	15.49	59,200	+0.06(+0.39%)
May 26, 2016	15.48	15.58	15.22	15.43	51,104	+0.01(+0.06%)
May 25, 2016	15.38	15.86	15.15	15.42	77,920	+0.03(+0.19%)
May 24, 2016	14.69	15.61	14.69	15.39	304,335	+0.75(+5.12%)
May 23, 2016	14.82	14.88	14.59	14.64	103,191	-0.16(-1.08%)
May 20, 2016	14.82	14.83	14.42	14.80	58,497	+0.04(+0.27%)
May 19, 2016	14.94	14.96	14.66	14.76	69,027	-0.23(-1.53%)
May 18, 2016	15.03	15.82	14.91	14.99	66,404	-0.06(-0.40%)
May 17, 2016	15.45	15.50	14.93	15.05	108,363	-0.48(-3.09%)
May 16, 2016	15.53	15.69	15.31	15.53	66,319	-0.03(-0.19%)
May 13, 2016	15.68	15.75	15.49	15.56	78,778	-0.12(-0.77%)
May 12, 2016	15.70	15.87	15.58	15.68	62,659	+0.02(+0.13%)
May 11, 2016	16.14	16.14	15.65	15.66	81,707	-0.54(-3.33%)
May 10, 2016	16.04	16.27	15.95	16.20	92,548	+0.20(+1.25%)
May 09, 2016	15.83	16.23	15.83	16.00	96,547	+0.22(+1.39%)
May 06, 2016	15.76	15.88	15.59	15.78	65,630	-0.06(-0.38%)
May 05, 2016	16.02	16.06	15.79	15.84	128,914	-0.18(-1.12%)
May 04, 2016	16.00	16.16	16.00	16.02	111,250	-0.08(-0.50%)
May 03, 2016	16.09	16.44	16.00	16.10	213,770	-0.10(-0.62%)
May 02, 2016	15.92	16.28	15.76	16.20	225,245	+0.27(+1.69%)
Apr 29, 2016	15.96	16.02	15.80	15.93	172,617	-0.12(-0.75%)
Apr 28, 2016	16.03	16.42	15.99	16.05	139,321	+0.01(+0.06%)
Apr 27, 2016	16.20	16.66	16.00	16.04	450,183	-0.11(-0.68%)
Apr 26, 2016	16.26	16.80	16.11	16.15	860,817	+0.37(+2.34%)
Apr 25, 2016	15.85	16.38	15.68	15.78	136,829	-0.05(-0.32%)
Apr 22, 2016	15.98	16.47	15.76	15.83	160,406	-0.17(-1.06%)
Apr 21, 2016	15.79	16.32	15.72	16.00	191,841	+0.19(+1.20%)
Apr 20, 2016	15.76	15.93	15.43	15.81	131,218	+0.11(+0.70%)
Apr 19, 2016	16.20	16.23	15.69	15.70	116,914	-0.53(-3.27%)
Apr 18, 2016	16.02	16.31	15.91	16.23	47,531	+0.22(+1.37%)
Apr 15, 2016	15.91	16.15	15.78	16.01	115,022	+0.02(+0.13%)
Apr 14, 2016	16.00	16.07	15.85	15.99	61,601	+0.01(+0.06%)
Apr 13, 2016	15.88	16.20	15.88	15.98	93,858	+0.21(+1.33%)
Apr 12, 2016	15.66	15.93	15.41	15.77	119,517	+0.10(+0.64%)
Apr 11, 2016	15.91	16.02	15.56	15.67	114,749	-0.19(-1.20%)
Apr 08, 2016	15.84	15.95	15.62	15.86	94,160	+0.02(+0.13%)
Apr 07, 2016	16.06	16.25	15.67	15.84	131,570	-0.27(-1.68%)
Apr 06, 2016	16.05	16.29	16.03	16.11	57,375	+0.12(+0.75%)
Apr 05, 2016	16.10	16.20	15.77	15.99	119,340	-0.16(-0.99%)
Apr 04, 2016	16.44	16.50	16.14	16.15	136,456	-0.25(-1.52%)
Apr 01, 2016	16.43	16.74	16.18	16.40	74,238	-0.18(-1.09%)
Mar 31, 2016	16.40	16.86	16.09	16.58	165,503	+0.14(+0.85%)
Mar 30, 2016	16.53	16.68	16.25	16.44	109,754	+0.03(+0.18%)
Mar 29, 2016	15.96	16.46	15.26	16.41	127,270	+0.45(+2.82%)
Mar 28, 2016	15.98	16.09	15.66	15.96	170,481	+0.05(+0.31%)
Mar 24, 2016	16.04	15.91	15.91	15.91	85,900	-0.18(-1.12%)
Mar 23, 2016	16.55	16.55	16.09	16.09	82,597	-0.45(-2.72%)
Mar 22, 2016	16.57	16.76	16.45	16.54	83,635	-0.05(-0.30%)
Mar 21, 2016	16.55	16.80	16.45	16.59	89,652	-0.03(-0.18%)
Mar 18, 2016	16.71	16.82	16.39	16.62	133,100	+0.02(+0.12%)
Mar 17, 2016	16.53	16.98	16.34	16.60	107,860	+0.08(+0.48%)
Mar 16, 2016	16.52	16.83	16.27	16.52	90,336	-0.09(-0.54%)
Mar 15, 2016	16.70	16.87	16.31	16.61	140,747	-0.20(-1.19%)
Mar 14, 2016	16.80	16.96	16.74	16.81	109,342	+0.03(+0.18%)
Mar 11, 2016	16.84	17.02	16.69	16.78	113,858	-0.01(-0.06%)
Mar 10, 2016	17.03	17.15	16.49	16.79	174,743	-0.14(-0.83%)
Mar 09, 2016	16.68	17.08	16.56	16.93	235,897	+0.32(+1.93%)
Mar 08, 2016	16.92	16.94	16.58	16.61	127,883	-0.35(-2.06%)
Mar 07, 2016	16.70	17.03	16.51	16.96	156,243	+0.21(+1.25%)
Mar 04, 2016	16.65	16.95	16.38	16.75	120,548	+0.04(+0.24%)
Mar 03, 2016	16.70	17.00	16.53	16.71	239,845	-0.04(-0.24%)
Mar 02, 2016	16.44	17.00	16.36	16.75	361,316	+0.27(+1.64%)

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.