Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.33	15.51	15.06	15.14	1,412,522	-0.11(-0.70%)
May 27, 2016	15.13	15.25	15.25	15.25	500,341	+0.13(+0.86%)
May 26, 2016	15.17	15.20	14.93	15.12	546,838	-0.06(-0.40%)
May 25, 2016	14.96	15.19	14.92	15.18	379,396	+0.28(+1.87%)
May 24, 2016	14.62	14.95	14.54	14.90	802,008	+0.35(+2.39%)
May 23, 2016	14.51	14.64	14.41	14.55	373,000	+0.02(+0.13%)
May 20, 2016	14.34	14.61	14.34	14.53	341,197	+0.31(+2.18%)
May 19, 2016	14.38	14.59	14.04	14.22	648,467	-0.29(-1.98%)
May 18, 2016	14.13	14.59	14.13	14.51	705,151	+0.34(+2.39%)
May 17, 2016	14.29	14.45	14.03	14.17	532,969	-0.13(-0.94%)
May 16, 2016	14.03	14.43	14.03	14.31	518,840	+0.29(+2.05%)
May 13, 2016	14.36	14.47	13.97	14.02	551,427	-0.29(-2.01%)
May 12, 2016	14.24	14.36	14.09	14.31	1,017,622	+0.18(+1.29%)
May 11, 2016	14.38	14.53	14.10	14.12	979,763	-0.39(-2.66%)
May 10, 2016	14.41	14.57	14.37	14.51	394,077	+0.22(+1.56%)
May 09, 2016	14.18	14.48	14.18	14.29	866,161	+0.13(+0.90%)
May 06, 2016	14.05	14.23	14.05	14.16	527,768	-0.01(-0.06%)
May 05, 2016	14.17	14.28	13.96	14.17	557,269	+0.03(+0.23%)
May 04, 2016	14.48	14.59	14.06	14.14	1,030,585	-0.46(-3.17%)
May 03, 2016	14.51	14.64	14.25	14.60	1,032,129	-0.09(-0.59%)
May 02, 2016	14.70	14.89	14.51	14.69	496,374	+0.00(+0.03%)
Apr 29, 2016	15.02	15.02	14.52	14.68	822,834	-0.25(-1.67%)
Apr 28, 2016	15.11	15.20	14.88	14.93	1,104,295	-0.32(-2.09%)
Apr 27, 2016	15.19	15.46	15.04	15.25	794,961	+0.10(+0.69%)
Apr 26, 2016	15.50	15.68	14.92	15.15	1,877,023	-0.66(-4.20%)
Apr 25, 2016	15.77	15.84	15.53	15.81	580,884	-0.08(-0.49%)
Apr 22, 2016	15.62	15.91	15.48	15.89	688,316	+0.26(+1.69%)
Apr 21, 2016	15.67	15.75	15.45	15.62	632,546	-0.04(-0.23%)
Apr 20, 2016	15.58	15.73	15.42	15.66	521,373	+0.07(+0.44%)
Apr 19, 2016	15.40	15.61	15.19	15.59	632,491	+0.35(+2.30%)
Apr 18, 2016	15.10	15.31	14.93	15.24	398,135	+0.13(+0.87%)
Apr 15, 2016	15.07	15.27	15.00	15.11	573,006	+0.03(+0.21%)
Apr 14, 2016	14.86	15.22	14.75	15.08	528,137	+0.20(+1.31%)
Apr 13, 2016	14.47	14.92	14.45	14.88	752,959	+0.60(+4.23%)
Apr 12, 2016	14.00	14.36	13.85	14.28	880,926	+0.38(+2.75%)
Apr 11, 2016	13.74	14.02	13.61	13.90	517,007	+0.35(+2.55%)
Apr 08, 2016	13.62	13.73	13.43	13.55	520,970	+0.10(+0.74%)
Apr 07, 2016	13.61	13.66	13.27	13.45	1,074,792	-0.25(-1.79%)
Apr 06, 2016	13.73	13.78	13.58	13.70	548,634	-0.03(-0.23%)
Apr 05, 2016	13.66	13.78	13.50	13.73	455,250	-0.10(-0.69%)
Apr 04, 2016	14.08	14.11	13.79	13.82	812,906	-0.17(-1.20%)
Apr 01, 2016	13.87	14.04	13.72	13.99	523,210	-0.02(-0.16%)
Mar 31, 2016	13.90	14.14	13.90	14.02	563,575	+0.07(+0.52%)
Mar 30, 2016	13.74	14.01	13.74	13.94	693,232	+0.26(+1.89%)
Mar 29, 2016	13.22	13.74	13.01	13.68	547,657	+0.39(+2.91%)
Mar 28, 2016	13.19	13.37	12.90	13.30	869,464	+0.18(+1.35%)
Mar 24, 2016	13.10	13.12	13.12	13.12	537,568	-0.20(-1.50%)
Mar 23, 2016	13.70	13.83	13.31	13.32	458,368	-0.41(-2.98%)
Mar 22, 2016	13.54	13.87	13.43	13.73	926,992	+0.04(+0.27%)
Mar 21, 2016	13.51	13.72	13.27	13.69	916,041	+0.23(+1.69%)
Mar 18, 2016	13.40	13.57	13.27	13.47	1,411,717	+0.17(+1.30%)
Mar 17, 2016	12.92	13.52	12.79	13.29	1,091,720	+0.34(+2.60%)
Mar 16, 2016	12.69	13.01	12.65	12.96	502,086	+0.20(+1.57%)
Mar 15, 2016	12.97	13.00	12.62	12.76	690,185	-0.30(-2.26%)
Mar 14, 2016	12.89	13.10	12.75	13.05	755,932	+0.14(+1.06%)
Mar 11, 2016	12.72	12.93	12.50	12.92	864,863	+0.37(+2.93%)
Mar 10, 2016	12.55	12.93	12.37	12.55	2,074,364	+0.08(+0.62%)
Mar 09, 2016	12.41	12.48	12.18	12.47	1,341,437	+0.15(+1.18%)
Mar 08, 2016	12.84	12.87	12.11	12.32	1,480,745	-0.81(-6.16%)
Mar 07, 2016	13.17	13.33	12.94	13.13	1,172,100	-0.09(-0.65%)
Mar 04, 2016	13.30	13.33	13.01	13.22	1,490,414	-0.06(-0.48%)
Mar 03, 2016	12.96	13.32	12.91	13.28	4,121,834	+0.32(+2.49%)
Mar 02, 2016	12.85	13.06	12.57	12.96	1,802,285	+0.10(+0.81%)

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.