Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.75	16.76	16.58	16.62	116,890	-0.03(-0.18%)
May 27, 2016	16.64	16.65	16.65	16.65	96,100	+0.02(+0.12%)
May 26, 2016	16.54	16.65	16.50	16.63	96,295	+0.15(+0.91%)
May 25, 2016	16.31	16.50	16.31	16.48	92,952	+0.21(+1.29%)
May 24, 2016	16.31	16.35	16.22	16.27	152,173	+0.18(+1.12%)
May 23, 2016	16.10	16.19	16.00	16.09	161,120	+0.84(+5.51%)
May 20, 2016	15.97	16.15	15.25	15.25	131,764	-0.71(-4.46%)
May 19, 2016	16.16	16.20	15.82	15.96	303,551	-0.17(-1.04%)
May 18, 2016	16.39	16.47	16.13	16.13	117,757	-0.20(-1.22%)
May 17, 2016	16.38	16.45	16.29	16.33	54,122	-0.07(-0.43%)
May 16, 2016	16.22	16.43	16.22	16.40	97,305	+0.16(+0.99%)
May 13, 2016	16.36	16.38	16.22	16.24	134,766	-0.08(-0.50%)
May 12, 2016	16.28	16.53	16.22	16.32	154,783	+0.03(+0.20%)
May 11, 2016	16.43	16.51	16.29	16.29	181,413	-0.41(-2.46%)
May 10, 2016	16.49	16.72	16.49	16.70	237,107	+0.21(+1.27%)
May 09, 2016	16.58	16.70	16.38	16.49	193,991	-0.09(-0.54%)
May 06, 2016	16.50	16.65	16.48	16.58	148,338	+0.04(+0.25%)
May 05, 2016	16.70	16.70	16.44	16.54	118,226	+0.01(+0.07%)
May 04, 2016	16.59	16.81	16.47	16.53	163,736	-0.21(-1.27%)
May 03, 2016	16.89	16.94	16.63	16.74	210,934	-0.25(-1.47%)
May 02, 2016	16.92	16.99	16.86	16.99	230,084	+0.01(+0.06%)
Apr 29, 2016	16.90	17.00	16.82	16.98	94,395	+0.11(+0.65%)
Apr 28, 2016	16.90	17.02	16.86	16.87	205,004	-0.01(-0.06%)
Apr 27, 2016	16.74	16.90	16.74	16.88	89,720	+0.19(+1.14%)
Apr 26, 2016	16.64	16.73	16.64	16.69	82,149	+0.14(+0.84%)
Apr 25, 2016	16.61	16.69	16.50	16.55	88,512	+0.00(+0.00%)
Apr 22, 2016	16.69	16.71	16.55	16.55	97,537	-0.13(-0.78%)
Apr 21, 2016	16.50	16.73	16.50	16.68	148,702	+0.13(+0.79%)
Apr 20, 2016	16.64	16.64	16.48	16.55	103,480	+0.02(+0.12%)
Apr 19, 2016	16.29	16.54	16.29	16.53	126,084	+0.31(+1.91%)
Apr 18, 2016	15.94	16.24	15.94	16.22	58,085	+0.21(+1.31%)
Apr 15, 2016	16.09	16.09	15.91	16.01	24,958	+0.03(+0.19%)
Apr 14, 2016	16.03	16.07	15.98	15.98	55,145	-0.12(-0.72%)
Apr 13, 2016	15.99	16.10	15.91	16.10	70,053	+0.12(+0.73%)
Apr 12, 2016	15.67	15.98	15.67	15.98	137,468	+0.33(+2.11%)
Apr 11, 2016	15.48	15.72	15.48	15.65	77,878	+0.20(+1.29%)
Apr 08, 2016	15.45	15.51	15.40	15.45	109,750	-0.09(-0.58%)
Apr 07, 2016	15.60	15.69	15.50	15.54	190,362	-0.07(-0.45%)
Apr 06, 2016	15.50	15.75	15.47	15.61	178,214	+0.11(+0.71%)
Apr 05, 2016	15.54	15.57	15.41	15.50	89,658	-0.23(-1.46%)
Apr 04, 2016	15.94	15.98	15.60	15.73	146,547	-0.24(-1.50%)
Apr 01, 2016	15.90	15.97	15.71	15.97	72,848	-0.03(-0.19%)
Mar 31, 2016	15.73	16.00	15.73	16.00	39,888	+0.36(+2.30%)
Mar 30, 2016	15.54	15.75	15.54	15.64	105,052	+0.10(+0.64%)
Mar 29, 2016	15.26	15.54	15.01	15.54	58,960	+0.27(+1.77%)
Mar 28, 2016	15.30	15.37	15.25	15.27	40,237	-0.03(-0.20%)
Mar 24, 2016	15.48	15.30	15.30	15.30	60,000	-0.24(-1.54%)
Mar 23, 2016	15.78	15.78	15.54	15.54	38,564	-0.23(-1.46%)
Mar 22, 2016	15.69	15.82	15.61	15.77	77,943	+0.06(+0.38%)
Mar 21, 2016	15.69	15.81	15.66	15.71	50,556	+0.04(+0.26%)
Mar 18, 2016	15.59	15.68	15.58	15.67	33,054	+0.15(+0.97%)
Mar 17, 2016	15.21	15.54	15.16	15.52	49,342	+0.35(+2.31%)
Mar 16, 2016	14.84	15.19	14.84	15.17	25,138	+0.20(+1.34%)
Mar 15, 2016	15.00	15.00	14.88	14.97	33,880	-0.09(-0.60%)
Mar 14, 2016	15.00	15.12	14.95	15.06	50,440	-0.02(-0.13%)
Mar 11, 2016	14.85	15.19	14.85	15.08	62,577	+0.23(+1.55%)
Mar 10, 2016	14.91	14.95	14.66	14.85	63,607	+0.06(+0.41%)
Mar 09, 2016	14.87	14.87	14.70	14.79	54,182	-0.12(-0.80%)
Mar 08, 2016	14.98	15.00	14.80	14.91	98,691	-0.09(-0.60%)
Mar 07, 2016	14.85	15.04	14.75	15.00	164,856	+0.00(+0.00%)
Mar 04, 2016	14.71	15.00	14.70	15.00	173,425	+0.34(+2.33%)
Mar 03, 2016	14.38	14.66	14.32	14.66	102,611	+0.26(+1.80%)
Mar 02, 2016	14.32	14.40	14.19	14.40	225,929	+0.08(+0.56%)

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.