Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.83	15.83	15.67	15.76	244,323	-0.03(-0.19%)
May 27, 2016	15.53	15.79	15.79	15.79	146,526	+0.32(+2.05%)
May 26, 2016	15.52	15.65	15.41	15.48	203,933	-0.05(-0.32%)
May 25, 2016	15.63	15.77	15.49	15.53	198,807	-0.11(-0.70%)
May 24, 2016	15.31	15.69	15.30	15.64	186,980	+0.44(+2.86%)
May 23, 2016	15.36	15.50	15.20	15.20	133,274	-0.14(-0.90%)
May 20, 2016	15.09	15.37	15.09	15.34	422,757	+0.30(+1.97%)
May 19, 2016	15.10	15.18	14.91	15.04	235,061	-0.10(-0.65%)
May 18, 2016	14.94	15.38	14.94	15.14	163,001	+0.15(+0.99%)
May 17, 2016	15.44	15.45	14.95	14.99	232,275	-0.44(-2.82%)
May 16, 2016	15.16	15.57	15.16	15.43	136,160	+0.20(+1.30%)
May 13, 2016	15.37	15.40	15.13	15.23	155,587	-0.17(-1.09%)
May 12, 2016	15.51	15.58	15.26	15.40	188,964	-0.08(-0.51%)
May 11, 2016	15.68	15.71	15.47	15.48	152,487	-0.23(-1.45%)
May 10, 2016	15.56	15.71	15.42	15.70	127,876	+0.25(+1.60%)
May 09, 2016	15.43	15.63	15.43	15.46	161,198	+0.02(+0.13%)
May 06, 2016	15.23	15.46	15.16	15.44	192,003	+0.16(+1.04%)
May 05, 2016	15.46	15.51	15.28	15.28	302,899	-0.14(-0.90%)
May 04, 2016	15.34	15.58	15.26	15.42	223,612	-0.02(-0.13%)
May 03, 2016	15.54	15.66	15.34	15.44	204,596	-0.23(-1.45%)
May 02, 2016	15.80	15.84	15.49	15.67	261,161	-0.13(-0.81%)
Apr 29, 2016	15.64	15.81	15.30	15.79	342,515	+0.18(+1.14%)
Apr 28, 2016	15.42	15.89	15.42	15.62	248,867	+0.16(+1.02%)
Apr 27, 2016	15.68	15.86	14.95	15.46	364,550	-0.33(-2.07%)
Apr 26, 2016	16.55	16.64	15.44	15.78	270,856	-0.18(-1.12%)
Apr 25, 2016	15.89	16.08	15.83	15.96	225,413	+0.07(+0.44%)
Apr 22, 2016	15.69	15.97	15.61	15.89	139,761	+0.17(+1.07%)
Apr 21, 2016	15.87	15.96	15.70	15.72	96,659	-0.28(-1.73%)
Apr 20, 2016	15.82	16.07	15.79	16.00	136,546	+0.21(+1.32%)
Apr 19, 2016	15.70	15.82	15.44	15.79	126,074	+0.19(+1.20%)
Apr 18, 2016	15.61	15.72	15.52	15.61	132,499	+0.00(+0.00%)
Apr 15, 2016	15.45	15.68	15.30	15.61	88,039	+0.16(+1.02%)
Apr 14, 2016	15.64	15.69	15.41	15.45	114,685	-0.14(-0.89%)
Apr 13, 2016	15.19	15.60	15.08	15.59	157,060	+0.48(+3.21%)
Apr 12, 2016	14.99	15.28	14.99	15.10	145,291	+0.11(+0.73%)
Apr 11, 2016	14.99	15.19	14.98	14.99	274,321	-0.11(-0.72%)
Apr 08, 2016	15.16	15.16	14.91	15.10	480,115	-0.01(-0.07%)
Apr 07, 2016	15.30	15.46	15.07	15.11	197,997	-0.33(-2.12%)
Apr 06, 2016	15.44	15.62	15.37	15.44	244,901	+0.00(+0.00%)
Apr 05, 2016	15.34	15.59	15.24	15.44	200,292	+0.00(+0.00%)
Apr 04, 2016	15.78	16.02	15.43	15.44	276,527	-0.37(-2.32%)
Apr 01, 2016	15.56	15.85	15.51	15.80	147,320	+0.16(+1.01%)
Mar 31, 2016	15.72	15.86	15.65	15.65	112,222	-0.09(-0.57%)
Mar 30, 2016	15.54	15.84	15.33	15.73	189,325	+0.31(+1.99%)
Mar 29, 2016	15.16	15.46	15.16	15.43	220,878	+0.17(+1.10%)
Mar 28, 2016	15.07	15.30	14.99	15.26	137,549	+0.20(+1.31%)
Mar 24, 2016	14.82	15.06	15.06	15.06	217,465	+0.12(+0.79%)
Mar 23, 2016	15.17	15.21	14.94	14.94	124,614	-0.23(-1.50%)
Mar 22, 2016	15.50	15.50	15.16	15.17	149,509	-0.35(-2.23%)
Mar 21, 2016	15.29	15.56	15.19	15.52	126,814	+0.17(+1.10%)
Mar 18, 2016	15.43	15.56	15.33	15.35	333,520	+0.00(+0.00%)
Mar 17, 2016	14.99	15.36	14.96	15.35	145,609	+0.36(+2.38%)
Mar 16, 2016	14.87	15.13	14.83	14.99	128,061	+0.04(+0.26%)
Mar 15, 2016	14.91	15.02	14.86	14.95	141,738	-0.08(-0.53%)
Mar 14, 2016	15.02	15.10	14.86	15.03	160,636	-0.07(-0.46%)
Mar 11, 2016	15.18	15.20	14.97	15.10	157,057	-0.02(-0.13%)
Mar 10, 2016	15.48	15.61	15.05	15.12	143,405	-0.36(-2.30%)
Mar 09, 2016	15.06	15.48	15.04	15.48	217,751	+0.48(+3.23%)
Mar 08, 2016	15.00	15.12	14.90	14.99	181,999	-0.14(-0.92%)
Mar 07, 2016	14.99	15.21	14.95	15.13	342,430	+0.08(+0.53%)
Mar 04, 2016	15.28	15.36	14.91	15.05	387,641	-0.22(-1.43%)
Mar 03, 2016	15.09	15.28	15.06	15.27	171,387	+0.15(+0.98%)
Mar 02, 2016	15.15	15.23	14.98	15.12	192,163	-0.09(-0.59%)

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.