Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.99	16.17	15.89	16.14	275,897	+0.20(+1.25%)
May 27, 2016	15.85	15.94	15.94	15.94	163,971	+0.04(+0.26%)
May 26, 2016	15.76	15.99	15.73	15.90	154,776	+0.14(+0.90%)
May 25, 2016	15.89	15.89	15.70	15.76	142,022	-0.07(-0.42%)
May 24, 2016	15.63	16.02	15.55	15.83	492,932	+0.30(+1.92%)
May 23, 2016	15.36	15.62	15.28	15.53	381,382	+0.16(+1.03%)
May 20, 2016	15.26	15.41	15.16	15.37	430,542	+0.20(+1.31%)
May 19, 2016	15.32	15.47	15.02	15.17	395,932	-0.15(-0.98%)
May 18, 2016	15.17	15.57	15.09	15.32	504,060	+0.13(+0.87%)
May 17, 2016	15.53	15.67	15.07	15.19	566,638	-0.38(-2.45%)
May 16, 2016	15.33	15.75	15.28	15.57	276,713	+0.15(+0.97%)
May 13, 2016	15.43	15.60	15.36	15.42	341,231	-0.06(-0.38%)
May 12, 2016	15.54	15.64	15.43	15.48	385,660	+0.01(+0.05%)
May 11, 2016	15.62	15.71	15.44	15.47	282,079	-0.16(-1.01%)
May 10, 2016	15.42	15.65	15.31	15.63	821,621	+0.09(+0.59%)
May 09, 2016	15.62	15.72	15.49	15.54	407,345	-0.07(-0.48%)
May 06, 2016	15.56	15.75	15.33	15.61	478,445	+0.05(+0.32%)
May 05, 2016	15.98	16.03	15.55	15.56	702,521	-0.33(-2.09%)
May 04, 2016	15.90	16.09	15.85	15.89	282,013	-0.02(-0.16%)
May 03, 2016	16.14	16.14	15.88	15.92	350,085	-0.27(-1.69%)
May 02, 2016	16.10	16.29	15.92	16.19	453,219	+0.16(+0.98%)
Apr 29, 2016	16.48	16.57	15.85	16.04	466,965	-0.47(-2.87%)
Apr 28, 2016	16.37	16.64	16.33	16.51	395,882	+0.01(+0.05%)
Apr 27, 2016	16.41	16.55	16.19	16.50	391,677	+0.03(+0.20%)
Apr 26, 2016	16.06	16.48	16.02	16.47	626,502	+0.43(+2.69%)
Apr 25, 2016	15.98	16.18	15.80	16.04	544,373	-0.02(-0.10%)
Apr 22, 2016	15.38	16.05	15.38	16.05	767,691	+0.69(+4.46%)
Apr 21, 2016	15.71	15.92	15.35	15.37	789,091	-0.36(-2.31%)
Apr 20, 2016	15.93	15.93	15.42	15.73	683,049	+0.16(+1.01%)
Apr 19, 2016	16.32	16.54	15.21	15.57	2,165,585	-1.31(-7.73%)
Apr 18, 2016	16.70	16.98	16.63	16.88	530,495	+0.11(+0.64%)
Apr 15, 2016	16.62	16.80	16.36	16.77	484,878	+0.06(+0.35%)
Apr 14, 2016	16.52	16.88	16.40	16.71	951,014	+0.34(+2.07%)
Apr 13, 2016	15.82	16.68	15.48	16.37	2,691,384	+0.64(+4.04%)
Apr 12, 2016	15.80	15.90	15.38	15.74	1,013,027	-0.46(-2.86%)
Apr 11, 2016	16.32	16.47	16.13	16.20	338,934	-0.10(-0.61%)
Apr 08, 2016	16.47	16.75	16.17	16.30	574,706	+0.04(+0.25%)
Apr 07, 2016	16.23	16.35	16.16	16.26	338,126	-0.08(-0.51%)
Apr 06, 2016	16.48	16.63	16.15	16.34	388,509	-0.11(-0.65%)
Apr 05, 2016	16.64	16.64	16.33	16.45	361,893	-0.30(-1.78%)
Apr 04, 2016	16.53	16.79	16.53	16.75	485,492	+0.15(+0.90%)
Apr 01, 2016	16.63	16.73	16.45	16.60	683,353	-0.11(-0.64%)
Mar 31, 2016	16.86	17.05	16.71	16.71	393,417	-0.21(-1.22%)
Mar 30, 2016	16.53	17.18	16.44	16.91	1,048,614	+0.64(+3.91%)
Mar 29, 2016	16.09	16.30	15.77	16.28	691,805	+0.20(+1.23%)
Mar 28, 2016	16.06	16.20	15.87	16.08	503,941	+0.05(+0.31%)
Mar 24, 2016	16.09	16.03	16.03	16.03	498,926	-0.12(-0.77%)
Mar 23, 2016	16.23	16.37	15.95	16.15	419,155	-0.14(-0.86%)
Mar 22, 2016	16.30	16.52	16.22	16.29	320,028	-0.14(-0.86%)
Mar 21, 2016	16.14	16.47	16.14	16.43	342,251	+0.24(+1.48%)
Mar 18, 2016	16.33	16.33	16.05	16.19	511,701	-0.04(-0.25%)
Mar 17, 2016	15.89	16.36	15.68	16.23	413,200	+0.38(+2.40%)
Mar 16, 2016	15.68	15.96	15.62	15.85	228,891	+0.07(+0.47%)
Mar 15, 2016	15.64	15.92	15.57	15.78	449,118	+0.08(+0.53%)
Mar 14, 2016	15.80	15.90	15.65	15.70	182,862	-0.20(-1.25%)
Mar 11, 2016	15.55	15.97	15.45	15.90	437,479	+0.45(+2.94%)
Mar 10, 2016	15.50	15.67	15.40	15.44	440,269	-0.02(-0.11%)
Mar 09, 2016	15.47	15.64	15.33	15.46	296,142	+0.03(+0.21%)
Mar 08, 2016	15.28	15.51	15.23	15.42	441,542	+0.04(+0.27%)
Mar 07, 2016	15.13	15.49	15.09	15.38	346,095	+0.20(+1.31%)
Mar 04, 2016	15.15	15.38	14.87	15.19	733,433	+0.13(+0.88%)
Mar 03, 2016	15.54	15.74	14.94	15.05	601,743	-0.59(-3.75%)
Mar 02, 2016	15.26	15.77	15.19	15.64	764,643	+0.32(+2.10%)

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.