Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.10	16.30	15.79	15.92	25,474	+0.02(+0.13%)
May 27, 2016	16.02	15.90	15.90	15.90	6,200	-0.23(-1.43%)
May 26, 2016	16.30	16.30	15.77	16.13	12,057	-0.02(-0.12%)
May 25, 2016	16.50	16.70	16.04	16.15	29,569	-0.34(-2.06%)
May 24, 2016	16.20	16.52	16.20	16.49	22,447	+0.31(+1.92%)
May 23, 2016	16.10	16.52	15.87	16.18	31,581	+0.11(+0.68%)
May 20, 2016	15.88	16.21	15.75	16.07	19,561	+0.32(+2.03%)
May 19, 2016	16.06	16.36	15.75	15.75	23,616	-0.34(-2.08%)
May 18, 2016	15.83	16.55	15.83	16.09	28,216	+0.26(+1.61%)
May 17, 2016	16.39	16.50	15.70	15.83	34,568	-0.61(-3.71%)
May 16, 2016	15.94	16.98	15.94	16.44	57,581	+0.55(+3.46%)
May 13, 2016	15.67	16.30	15.67	15.89	25,135	+0.17(+1.08%)
May 12, 2016	15.80	15.84	15.25	15.72	40,179	+0.02(+0.13%)
May 11, 2016	15.87	16.07	15.67	15.70	35,080	-0.51(-3.15%)
May 10, 2016	14.50	16.24	14.50	16.21	130,058	+2.22(+15.87%)
May 09, 2016	14.08	14.23	13.95	13.99	34,060	-0.14(-0.99%)
May 06, 2016	14.72	14.81	14.00	14.13	42,605	-0.57(-3.88%)
May 05, 2016	14.72	14.81	14.46	14.70	30,941	+0.34(+2.37%)
May 04, 2016	14.55	14.78	14.26	14.36	17,007	-0.23(-1.58%)
May 03, 2016	14.28	14.63	14.18	14.59	18,167	+0.17(+1.18%)
May 02, 2016	14.09	14.50	14.09	14.42	23,565	+0.30(+2.12%)
Apr 29, 2016	14.15	14.52	14.10	14.12	12,863	-0.11(-0.77%)
Apr 28, 2016	14.83	14.97	14.22	14.23	27,130	-0.39(-2.67%)
Apr 27, 2016	14.87	15.01	14.60	14.62	15,499	-0.27(-1.81%)
Apr 26, 2016	15.00	15.11	14.75	14.89	16,850	-0.04(-0.27%)
Apr 25, 2016	15.11	15.20	14.89	14.93	18,768	-0.16(-1.06%)
Apr 22, 2016	14.88	15.22	14.84	15.09	34,464	+0.30(+2.03%)
Apr 21, 2016	14.84	15.00	14.63	14.79	31,332	+0.06(+0.41%)
Apr 20, 2016	15.08	15.25	14.71	14.73	22,023	-0.23(-1.54%)
Apr 19, 2016	15.04	15.12	14.63	14.96	19,082	-0.07(-0.47%)
Apr 18, 2016	15.03	15.29	14.99	15.03	33,594	+0.02(+0.13%)
Apr 15, 2016	14.94	15.13	14.89	15.01	18,185	-0.08(-0.53%)
Apr 14, 2016	14.77	15.15	14.77	15.09	25,701	+0.35(+2.37%)
Apr 13, 2016	14.95	15.14	14.58	14.74	70,554	-0.16(-1.07%)
Apr 12, 2016	14.28	14.95	13.99	14.90	26,439	+0.65(+4.56%)
Apr 11, 2016	13.80	14.30	13.79	14.25	23,355	+0.52(+3.79%)
Apr 08, 2016	14.19	14.19	13.65	13.73	50,660	-0.26(-1.86%)
Apr 07, 2016	14.53	14.53	13.90	13.99	26,970	-0.40(-2.78%)
Apr 06, 2016	14.69	14.69	14.30	14.39	16,207	-0.13(-0.90%)
Apr 05, 2016	14.39	15.00	14.39	14.52	48,293	-0.09(-0.62%)
Apr 04, 2016	14.96	15.01	14.50	14.61	47,222	-0.35(-2.34%)
Apr 01, 2016	15.12	15.31	14.85	14.96	15,214	-0.42(-2.73%)
Mar 31, 2016	15.64	15.66	15.20	15.38	15,598	+0.14(+0.92%)
Mar 30, 2016	15.63	15.68	15.06	15.24	17,104	-0.18(-1.17%)
Mar 29, 2016	14.64	15.46	14.64	15.42	10,562	+0.73(+4.97%)
Mar 28, 2016	14.78	15.17	14.57	14.69	50,241	-0.15(-1.01%)
Mar 24, 2016	15.48	14.84	14.84	14.84	26,800	-0.40(-2.62%)
Mar 23, 2016	15.62	15.79	15.16	15.24	30,980	-0.48(-3.05%)
Mar 22, 2016	15.29	15.90	15.25	15.72	28,294	+0.20(+1.29%)
Mar 21, 2016	15.69	16.00	15.45	15.52	16,667	-0.33(-2.08%)
Mar 18, 2016	15.60	16.37	15.45	15.85	19,463	+0.21(+1.38%)
Mar 17, 2016	15.01	15.74	14.44	15.63	26,734	+0.45(+2.93%)
Mar 16, 2016	15.82	15.85	15.03	15.19	29,345	-0.24(-1.56%)
Mar 15, 2016	16.01	16.01	15.13	15.43	23,043	-0.63(-3.92%)
Mar 14, 2016	16.34	16.55	16.01	16.06	15,360	-0.40(-2.43%)
Mar 11, 2016	16.56	16.56	15.98	16.46	15,844	+0.14(+0.83%)
Mar 10, 2016	16.60	16.60	16.11	16.32	14,684	-0.23(-1.36%)
Mar 09, 2016	16.60	16.60	16.25	16.55	10,569	-0.05(-0.30%)
Mar 08, 2016	16.87	17.00	16.32	16.60	17,942	-0.27(-1.60%)
Mar 07, 2016	16.53	17.00	16.51	16.87	46,957	+0.34(+2.06%)
Mar 04, 2016	16.81	16.81	16.61	16.53	18,352	-0.13(-0.78%)
Mar 03, 2016	16.65	16.86	16.59	16.66	9,194	-0.03(-0.18%)
Mar 02, 2016	16.38	16.83	16.26	16.69	17,042	+0.04(+0.24%)

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.