Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.74	14.76	14.63	14.66	131,965	+0.04(+0.27%)
May 27, 2016	14.62	14.62	14.62	14.62	442,400	-0.06(-0.44%)
May 26, 2016	14.68	14.70	14.64	14.69	128,232	+0.14(+0.99%)
May 25, 2016	14.52	14.58	14.52	14.54	119,793	+0.12(+0.81%)
May 24, 2016	14.34	14.45	14.34	14.43	147,937	+0.14(+0.98%)
May 23, 2016	14.26	14.33	14.26	14.29	84,703	+0.02(+0.11%)
May 20, 2016	14.26	14.30	14.25	14.27	139,847	+0.09(+0.62%)
May 19, 2016	14.19	14.20	14.11	14.18	223,344	+0.02(+0.11%)
May 18, 2016	14.17	14.30	14.11	14.17	471,371	-0.09(-0.62%)
May 17, 2016	14.33	14.39	14.24	14.26	468,509	-0.17(-1.17%)
May 16, 2016	14.33	14.43	14.28	14.42	317,361	+0.17(+1.18%)
May 13, 2016	14.34	14.37	14.23	14.26	653,537	-0.11(-0.78%)
May 12, 2016	14.54	14.54	14.32	14.37	403,342	-0.02(-0.17%)
May 11, 2016	14.27	14.42	14.27	14.39	14,922,135	+0.04(+0.31%)
May 10, 2016	14.31	14.38	14.30	14.35	544,965	+0.05(+0.37%)
May 09, 2016	14.31	14.33	14.26	14.30	304,415	+0.06(+0.39%)
May 06, 2016	14.23	14.27	14.19	14.24	282,395	+0.03(+0.23%)
May 05, 2016	14.17	14.22	14.13	14.21	473,817	-0.02(-0.14%)
May 04, 2016	14.24	14.27	14.21	14.23	154,127	-0.16(-1.14%)
May 03, 2016	14.42	14.46	14.38	14.39	213,862	-0.11(-0.77%)
May 02, 2016	14.44	14.51	14.43	14.50	204,415	+0.12(+0.84%)
Apr 29, 2016	14.34	14.41	14.30	14.38	183,542	+0.05(+0.34%)
Apr 28, 2016	14.26	14.42	14.26	14.34	366,968	-0.09(-0.61%)
Apr 27, 2016	14.40	14.44	14.33	14.42	119,728	+0.10(+0.73%)
Apr 26, 2016	14.35	14.37	14.30	14.32	162,692	-0.05(-0.34%)
Apr 25, 2016	14.31	14.37	14.30	14.37	973,234	+0.04(+0.28%)
Apr 22, 2016	14.35	14.38	14.29	14.33	315,673	-0.02(-0.17%)
Apr 21, 2016	14.40	14.41	14.33	14.35	189,687	-0.14(-1.00%)
Apr 20, 2016	14.51	14.56	14.48	14.50	254,514	-0.09(-0.61%)
Apr 19, 2016	14.58	14.65	14.53	14.58	169,302	+0.17(+1.17%)
Apr 18, 2016	14.34	14.42	14.34	14.42	135,793	+0.11(+0.79%)
Apr 15, 2016	14.33	14.38	14.30	14.30	138,466	+0.02(+0.11%)
Apr 14, 2016	14.25	14.34	14.25	14.29	322,094	+0.06(+0.45%)
Apr 13, 2016	14.22	14.23	14.17	14.22	190,108	+0.04(+0.28%)
Apr 12, 2016	14.14	14.21	14.07	14.18	199,854	+0.04(+0.26%)
Apr 11, 2016	14.26	14.29	14.14	14.15	202,415	+0.00(+0.03%)
Apr 08, 2016	14.13	14.18	14.10	14.14	207,253	+0.14(+0.97%)
Apr 07, 2016	14.09	14.12	13.97	14.01	253,075	-0.20(-1.41%)
Apr 06, 2016	14.12	14.21	14.07	14.21	120,966	+0.16(+1.14%)
Apr 05, 2016	14.07	14.09	14.02	14.05	169,663	-0.21(-1.46%)
Apr 04, 2016	14.29	14.30	14.22	14.26	301,581	+0.02(+0.11%)
Apr 01, 2016	14.01	14.25	14.01	14.24	208,493	+0.06(+0.45%)
Mar 31, 2016	14.25	14.26	14.15	14.18	2,297,909	-0.04(-0.28%)
Mar 30, 2016	14.19	14.31	14.19	14.22	1,316,866	+0.17(+1.20%)
Mar 29, 2016	13.81	14.05	13.79	14.05	326,566	+0.19(+1.39%)
Mar 28, 2016	13.82	13.89	13.77	13.85	139,238	+0.02(+0.17%)
Mar 24, 2016	13.76	13.83	13.83	13.83	191,362	-0.10(-0.69%)
Mar 23, 2016	14.01	14.01	13.91	13.93	281,018	-0.06(-0.40%)
Mar 22, 2016	13.90	14.01	13.90	13.98	411,985	-0.02(-0.12%)
Mar 21, 2016	13.99	14.06	13.98	14.00	126,044	-0.02(-0.17%)
Mar 18, 2016	14.02	14.07	13.97	14.02	1,086,868	+0.07(+0.52%)
Mar 17, 2016	13.94	13.97	13.90	13.95	342,310	-0.02(-0.12%)
Mar 16, 2016	13.74	13.98	13.73	13.97	147,908	+0.18(+1.28%)
Mar 15, 2016	13.75	13.80	13.75	13.79	434,477	-0.06(-0.41%)
Mar 14, 2016	13.85	13.87	13.81	13.85	88,967	+0.00(+0.00%)
Mar 11, 2016	13.81	13.85	13.78	13.85	115,719	+0.20(+1.47%)
Mar 10, 2016	13.72	13.84	13.57	13.65	343,136	+0.14(+1.01%)
Mar 09, 2016	13.53	13.55	13.46	13.51	372,467	+0.07(+0.54%)
Mar 08, 2016	13.45	13.52	13.42	13.44	149,257	-0.13(-0.95%)
Mar 07, 2016	13.50	13.61	13.49	13.57	64,000	-0.05(-0.35%)
Mar 04, 2016	13.62	13.65	13.59	13.61	170,632	+0.06(+0.47%)
Mar 03, 2016	13.40	13.55	13.40	13.55	166,333	+0.14(+1.08%)
Mar 02, 2016	13.28	13.42	13.27	13.40	124,574	-0.06(-0.48%)

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.