Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.83	16.41	15.78	16.22	747,992	+0.42(+2.66%)
May 27, 2016	15.60	15.80	15.80	15.80	380,900	+0.11(+0.70%)
May 26, 2016	15.59	15.88	15.36	15.69	441,842	+0.03(+0.19%)
May 25, 2016	15.76	15.95	15.62	15.66	379,105	-0.01(-0.06%)
May 24, 2016	14.90	15.83	14.76	15.67	414,980	+1.02(+6.96%)
May 23, 2016	14.71	14.99	14.50	14.65	387,805	-0.05(-0.34%)
May 20, 2016	14.24	14.77	14.22	14.70	327,597	+0.52(+3.67%)
May 19, 2016	13.95	14.22	13.67	14.18	421,427	+0.24(+1.72%)
May 18, 2016	14.01	14.29	13.67	13.94	421,876	-0.11(-0.78%)
May 17, 2016	13.98	14.68	13.92	14.05	399,252	+0.06(+0.43%)
May 16, 2016	13.77	14.03	13.70	13.99	333,307	+0.33(+2.42%)
May 13, 2016	13.65	14.27	13.63	13.66	453,934	-0.03(-0.22%)
May 12, 2016	14.54	14.60	13.64	13.69	790,432	-0.80(-5.52%)
May 11, 2016	14.65	14.79	14.27	14.49	636,462	-0.26(-1.76%)
May 10, 2016	14.81	15.07	14.52	14.75	698,315	-0.06(-0.41%)
May 09, 2016	14.47	15.42	14.45	14.81	851,594	+1.65(+12.54%)
May 06, 2016	12.94	13.22	12.80	13.16	594,258	+0.23(+1.78%)
May 05, 2016	13.35	13.43	12.89	12.93	340,206	-0.29(-2.19%)
May 04, 2016	13.10	13.31	12.85	13.22	497,626	+0.03(+0.23%)
May 03, 2016	14.00	14.02	13.12	13.19	773,900	-0.85(-6.05%)
May 02, 2016	14.26	14.36	13.90	14.04	643,082	-0.06(-0.43%)
Apr 29, 2016	14.68	14.85	14.09	14.10	527,516	-0.62(-4.21%)
Apr 28, 2016	16.04	16.22	14.52	14.72	633,160	-1.54(-9.47%)
Apr 27, 2016	16.21	16.41	16.08	16.26	350,056	+0.13(+0.81%)
Apr 26, 2016	16.00	16.21	15.92	16.13	448,851	+0.14(+0.88%)
Apr 25, 2016	16.02	16.67	15.91	15.99	655,977	-0.04(-0.25%)
Apr 22, 2016	15.58	16.06	15.47	16.03	655,429	+0.49(+3.15%)
Apr 21, 2016	15.55	15.93	15.48	15.54	458,905	+0.00(+0.00%)
Apr 20, 2016	15.43	15.72	15.30	15.54	360,968	+0.05(+0.32%)
Apr 19, 2016	15.79	16.14	15.43	15.49	604,563	-0.36(-2.27%)
Apr 18, 2016	15.46	15.91	15.38	15.85	395,882	+0.18(+1.15%)
Apr 15, 2016	15.50	15.92	15.50	15.67	344,918	+0.12(+0.77%)
Apr 14, 2016	15.90	15.94	15.49	15.55	339,718	-0.27(-1.71%)
Apr 13, 2016	15.36	15.86	15.34	15.82	926,108	+0.55(+3.60%)
Apr 12, 2016	15.23	15.39	14.98	15.27	336,366	+0.03(+0.20%)
Apr 11, 2016	15.33	15.80	15.22	15.24	576,436	+0.07(+0.46%)
Apr 08, 2016	15.16	15.45	14.96	15.17	433,007	+0.25(+1.68%)
Apr 07, 2016	14.97	15.49	14.82	14.92	653,819	-0.25(-1.65%)
Apr 06, 2016	14.29	15.33	14.29	15.17	861,748	+0.85(+5.94%)
Apr 05, 2016	13.82	14.54	13.50	14.32	679,555	+0.26(+1.85%)
Apr 04, 2016	14.40	14.49	13.97	14.06	573,934	-0.33(-2.29%)
Apr 01, 2016	14.35	14.70	14.24	14.39	494,319	-0.10(-0.69%)
Mar 31, 2016	14.03	14.54	13.97	14.49	715,258	+0.51(+3.65%)
Mar 30, 2016	14.27	14.62	13.85	13.98	540,850	-0.18(-1.27%)
Mar 29, 2016	13.62	14.21	13.54	14.16	404,284	+0.67(+4.97%)
Mar 28, 2016	13.14	13.75	13.01	13.49	554,217	+0.56(+4.33%)
Mar 24, 2016	13.09	12.93	12.93	12.93	939,800	-0.28(-2.12%)
Mar 23, 2016	14.10	14.16	13.17	13.21	744,841	-1.02(-7.17%)
Mar 22, 2016	13.84	14.37	13.52	14.23	504,991	+0.35(+2.52%)
Mar 21, 2016	14.61	14.88	13.75	13.88	761,452	-0.72(-4.93%)
Mar 18, 2016	14.05	14.70	13.96	14.60	2,227,364	+0.66(+4.73%)
Mar 17, 2016	13.49	14.15	13.18	13.94	895,205	+0.45(+3.34%)
Mar 16, 2016	13.26	13.55	13.10	13.49	559,139	+0.17(+1.28%)
Mar 15, 2016	13.42	13.52	13.12	13.32	1,370,197	-0.25(-1.84%)
Mar 14, 2016	13.11	13.61	12.84	13.57	1,015,623	+0.46(+3.51%)
Mar 11, 2016	12.53	13.20	12.50	13.11	544,164	+0.74(+5.98%)
Mar 10, 2016	12.89	12.99	12.12	12.37	483,584	-0.44(-3.43%)
Mar 09, 2016	12.56	12.81	12.41	12.81	417,170	+0.41(+3.31%)
Mar 08, 2016	12.86	13.12	12.34	12.40	691,143	-0.48(-3.73%)
Mar 07, 2016	12.23	13.48	12.12	12.88	632,771	+0.54(+4.38%)
Mar 04, 2016	12.48	12.65	12.13	12.34	704,811	-0.11(-0.88%)
Mar 03, 2016	12.00	12.46	11.94	12.45	611,603	+0.44(+3.66%)
Mar 02, 2016	12.06	12.25	11.74	12.01	458,311	-0.12(-0.99%)

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.