Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.94	15.95	15.86	15.88	28,029	-0.05(-0.31%)
May 27, 2016	15.75	15.93	15.93	15.93	77,000	+0.11(+0.70%)
May 26, 2016	15.85	15.85	15.66	15.82	111,878	+0.04(+0.25%)
May 25, 2016	15.61	15.86	15.49	15.78	111,728	+0.21(+1.35%)
May 24, 2016	15.42	15.64	15.42	15.57	115,194	+0.14(+0.91%)
May 23, 2016	15.42	15.55	15.22	15.43	114,520	+0.10(+0.65%)
May 20, 2016	15.24	15.46	15.20	15.33	145,828	+0.20(+1.31%)
May 19, 2016	15.51	15.51	15.05	15.13	171,684	-0.46(-2.94%)
May 18, 2016	15.76	15.82	15.58	15.59	130,161	-0.23(-1.45%)
May 17, 2016	15.95	15.95	15.56	15.82	102,656	-0.06(-0.38%)
May 16, 2016	15.76	15.92	15.72	15.88	131,369	+0.26(+1.68%)
May 13, 2016	15.70	15.92	15.59	15.62	85,952	-0.11(-0.71%)
May 12, 2016	15.77	15.91	15.57	15.73	37,515	+0.10(+0.64%)
May 11, 2016	15.64	15.87	15.50	15.63	79,690	+0.02(+0.13%)
May 10, 2016	15.35	15.65	15.21	15.61	440,093	+0.43(+2.83%)
May 09, 2016	15.61	15.71	15.08	15.18	645,448	-0.36(-2.32%)
May 06, 2016	15.34	15.62	15.34	15.54	217,361	+0.13(+0.84%)
May 05, 2016	15.75	15.80	15.41	15.41	94,293	-0.29(-1.85%)
May 04, 2016	15.40	15.84	15.40	15.70	131,482	+0.19(+1.23%)
May 03, 2016	15.59	15.82	15.42	15.51	127,678	-0.19(-1.21%)
May 02, 2016	16.10	16.19	15.70	15.70	118,345	-0.39(-2.42%)
Apr 29, 2016	15.90	16.16	15.87	16.09	77,839	+0.08(+0.50%)
Apr 28, 2016	16.34	16.35	15.96	16.01	169,823	-0.34(-2.08%)
Apr 27, 2016	16.31	16.42	16.25	16.35	187,346	+0.02(+0.12%)
Apr 26, 2016	16.37	16.37	16.12	16.33	195,629	+0.17(+1.05%)
Apr 25, 2016	16.10	16.20	16.08	16.16	205,662	+0.00(+0.00%)
Apr 22, 2016	16.05	16.19	15.90	16.16	276,761	+0.20(+1.25%)
Apr 21, 2016	16.23	16.23	15.95	15.96	134,780	-0.14(-0.87%)
Apr 20, 2016	16.25	16.25	15.99	16.10	128,960	-0.01(-0.06%)
Apr 19, 2016	16.03	16.11	15.89	16.11	366,079	+0.22(+1.38%)
Apr 18, 2016	15.88	16.04	15.82	15.89	123,563	+0.02(+0.13%)
Apr 15, 2016	15.95	16.03	15.75	15.87	119,959	-0.05(-0.31%)
Apr 14, 2016	15.85	16.05	15.85	15.92	71,566	-0.10(-0.62%)
Apr 13, 2016	15.98	16.10	15.89	16.02	181,312	+0.24(+1.52%)
Apr 12, 2016	15.65	15.92	15.59	15.78	291,527	+0.27(+1.74%)
Apr 11, 2016	15.52	15.85	15.50	15.51	129,712	-0.03(-0.19%)
Apr 08, 2016	15.70	15.73	15.50	15.54	145,041	-0.47(-2.94%)
Apr 07, 2016	16.18	16.23	15.82	16.01	276,406	-0.17(-1.05%)
Apr 06, 2016	15.96	16.31	15.96	16.18	148,691	+0.19(+1.19%)
Apr 05, 2016	16.05	16.10	15.77	15.99	141,436	-0.02(-0.12%)
Apr 04, 2016	16.47	16.48	15.98	16.01	149,696	-0.34(-2.08%)
Apr 01, 2016	16.15	16.45	16.05	16.35	193,866	+0.20(+1.24%)
Mar 31, 2016	16.05	16.20	15.86	16.15	163,107	+0.19(+1.19%)
Mar 30, 2016	15.95	16.19	15.90	15.96	172,927	+0.01(+0.06%)
Mar 29, 2016	15.70	16.00	15.50	15.95	185,973	+0.25(+1.59%)
Mar 28, 2016	15.86	15.86	15.48	15.70	194,705	-0.04(-0.25%)
Mar 24, 2016	15.31	15.74	15.74	15.74	157,200	+0.27(+1.75%)
Mar 23, 2016	15.96	15.96	15.40	15.47	87,623	-0.43(-2.70%)
Mar 22, 2016	15.90	15.99	15.67	15.90	122,432	+0.00(+0.00%)
Mar 21, 2016	15.72	15.95	15.68	15.90	179,543	+0.22(+1.40%)
Mar 18, 2016	15.61	15.84	15.54	15.68	129,537	+0.16(+1.03%)
Mar 17, 2016	14.93	15.68	14.93	15.52	123,256	+0.47(+3.12%)
Mar 16, 2016	14.85	15.16	14.85	15.05	143,336	+0.17(+1.14%)
Mar 15, 2016	15.04	15.06	14.78	14.88	97,566	-0.18(-1.20%)
Mar 14, 2016	14.92	15.12	14.75	15.06	57,177	+0.16(+1.07%)
Mar 11, 2016	14.75	15.00	14.67	14.90	74,546	+0.35(+2.41%)
Mar 10, 2016	14.67	14.70	14.37	14.55	238,843	-0.01(-0.07%)
Mar 09, 2016	14.50	14.72	14.40	14.56	281,499	-0.04(-0.27%)
Mar 08, 2016	14.91	15.00	14.43	14.60	338,673	-0.38(-2.54%)
Mar 07, 2016	14.60	15.05	14.44	14.98	149,915	+0.26(+1.77%)
Mar 04, 2016	14.60	14.99	14.60	14.72	188,196	+0.19(+1.31%)
Mar 03, 2016	14.35	14.55	14.23	14.53	321,870	+0.18(+1.25%)
Mar 02, 2016	14.26	14.50	13.99	14.35	87,038	+0.23(+1.63%)

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.