Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.30	16.96	16.10	16.92	73,493	+0.50(+3.07%)
May 27, 2016	16.25	16.42	16.42	16.42	55,622	+0.32(+1.97%)
May 26, 2016	15.87	16.13	15.55	16.10	49,694	+0.31(+1.96%)
May 25, 2016	15.50	15.81	15.47	15.79	30,974	+0.24(+1.54%)
May 24, 2016	15.75	15.75	15.34	15.55	43,024	-0.02(-0.15%)
May 23, 2016	15.99	16.28	15.51	15.57	33,570	-0.15(-0.94%)
May 20, 2016	15.78	15.80	15.69	15.72	11,870	+0.00(+0.00%)
May 19, 2016	15.71	15.78	15.65	15.72	3,630	-0.15(-0.93%)
May 18, 2016	15.92	15.96	15.68	15.87	39,351	-0.17(-1.06%)
May 17, 2016	16.16	16.16	15.98	16.04	7,399	-0.14(-0.86%)
May 16, 2016	16.18	16.26	16.14	16.18	10,755	-0.04(-0.24%)
May 13, 2016	16.27	16.35	16.22	16.22	33,276	-0.05(-0.33%)
May 12, 2016	16.26	16.37	16.15	16.27	28,930	+0.03(+0.19%)
May 11, 2016	16.33	16.42	16.23	16.24	7,807	-0.03(-0.19%)
May 10, 2016	16.25	16.35	16.18	16.27	22,345	+0.02(+0.14%)
May 09, 2016	16.11	16.40	16.05	16.25	39,569	-0.11(-0.66%)
May 06, 2016	16.47	16.47	16.24	16.36	12,978	+0.09(+0.52%)
May 05, 2016	16.19	16.44	16.19	16.27	51,948	-0.02(-0.14%)
May 04, 2016	16.12	16.34	16.12	16.30	33,497	-0.02(-0.10%)
May 03, 2016	16.20	16.45	16.13	16.31	19,963	+0.14(+0.86%)
May 02, 2016	16.16	16.40	16.16	16.17	21,995	+0.05(+0.34%)
Apr 29, 2016	16.33	16.33	15.95	16.12	21,256	+0.02(+0.10%)
Apr 28, 2016	16.37	16.44	16.10	16.10	12,180	-0.27(-1.66%)
Apr 27, 2016	16.43	16.47	16.30	16.37	10,884	-0.12(-0.75%)
Apr 26, 2016	16.36	16.50	16.34	16.50	9,668	+0.19(+1.14%)
Apr 25, 2016	16.40	16.40	16.19	16.31	7,247	-0.12(-0.75%)
Apr 22, 2016	16.44	16.47	16.41	16.43	5,075	-0.08(-0.47%)
Apr 21, 2016	16.22	16.65	16.22	16.51	32,866	+0.31(+1.91%)
Apr 20, 2016	15.98	16.20	15.97	16.20	15,869	+0.26(+1.65%)
Apr 19, 2016	15.87	15.99	15.85	15.94	6,806	+0.06(+0.39%)
Apr 18, 2016	15.64	15.88	15.64	15.88	20,427	+0.20(+1.29%)
Apr 15, 2016	15.71	15.78	15.68	15.68	9,771	+0.05(+0.30%)
Apr 14, 2016	15.61	15.75	15.58	15.63	24,915	+0.09(+0.55%)
Apr 13, 2016	15.33	15.57	15.29	15.54	40,245	+0.16(+1.01%)
Apr 12, 2016	15.30	15.50	15.27	15.39	29,532	+0.04(+0.25%)
Apr 11, 2016	15.26	15.44	15.24	15.35	47,820	+0.07(+0.46%)
Apr 08, 2016	15.44	15.44	15.26	15.28	8,704	-0.03(-0.20%)
Apr 07, 2016	15.25	15.37	15.19	15.31	35,196	-0.02(-0.15%)
Apr 06, 2016	15.13	15.37	15.08	15.33	38,810	+0.08(+0.51%)
Apr 05, 2016	15.17	15.33	15.13	15.26	43,124	-0.15(-0.96%)
Apr 04, 2016	15.32	15.45	15.22	15.40	32,064	-0.10(-0.65%)
Apr 01, 2016	15.12	15.59	15.12	15.51	56,328	+0.28(+1.83%)
Mar 31, 2016	14.93	15.30	14.93	15.23	10,061	+0.46(+3.10%)
Mar 30, 2016	14.53	14.82	14.53	14.77	53,847	+0.31(+2.14%)
Mar 29, 2016	14.21	14.52	14.21	14.46	58,630	+0.19(+1.30%)
Mar 28, 2016	14.03	14.36	14.03	14.27	33,720	+0.23(+1.66%)
Mar 24, 2016	13.90	14.04	14.04	14.04	6,710	+0.10(+0.72%)
Mar 23, 2016	14.13	14.19	13.94	13.94	10,590	-0.17(-1.21%)
Mar 22, 2016	14.03	14.17	14.03	14.11	21,222	-0.02(-0.16%)
Mar 21, 2016	14.13	14.13	13.99	14.13	6,331	+0.77(+5.74%)
Mar 18, 2016	13.37	13.50	13.21	13.37	41,206	+0.13(+0.98%)
Mar 17, 2016	13.32	13.42	13.18	13.24	13,990	-0.01(-0.11%)
Mar 16, 2016	13.03	13.32	12.95	13.25	64,327	+0.19(+1.44%)
Mar 15, 2016	13.12	13.26	13.00	13.06	31,158	-0.17(-1.26%)
Mar 14, 2016	13.13	13.34	13.01	13.23	411,085	+0.77(+6.22%)
Mar 11, 2016	12.50	12.56	12.42	12.45	86,250	-0.03(-0.23%)
Mar 10, 2016	12.57	12.64	12.45	12.48	64,081	-0.15(-1.20%)
Mar 09, 2016	12.53	12.66	12.53	12.64	21,860	+0.11(+0.87%)
Mar 08, 2016	12.64	12.73	12.53	12.53	53,177	-0.14(-1.09%)
Mar 07, 2016	12.53	12.70	12.50	12.66	99,085	+0.16(+1.27%)
Mar 04, 2016	12.45	12.54	12.45	12.50	27,871	+0.00(+0.00%)
Mar 03, 2016	12.42	12.53	12.38	12.50	128,393	+0.07(+0.58%)
Mar 02, 2016	12.46	12.49	12.32	12.43	55,781	-0.08(-0.64%)

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.