Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.58	15.59	15.50	15.50	3,608	-0.03(-0.16%)
May 27, 2016	15.47	15.52	15.52	15.52	2,700	+0.02(+0.15%)
May 26, 2016	15.59	15.59	15.45	15.50	4,759	+0.02(+0.13%)
May 25, 2016	15.37	15.48	15.37	15.48	4,457	+0.17(+1.12%)
May 24, 2016	15.26	15.36	15.26	15.31	7,225	-0.02(-0.14%)
May 23, 2016	15.30	15.33	15.30	15.33	5,125	-0.04(-0.25%)
May 19, 2016	15.21	15.37	15.19	15.37	55	-0.08(-0.53%)
May 18, 2016	15.65	15.65	15.42	15.45	23,543	-0.14(-0.90%)
May 17, 2016	15.58	15.59	15.58	15.59	434	+0.16(+1.01%)
May 16, 2016	15.45	15.50	15.38	15.43	3,576	+0.08(+0.54%)
May 13, 2016	15.34	15.35	15.32	15.35	1,064	-0.00(-0.03%)
May 12, 2016	15.34	15.41	15.33	15.35	2,836	+0.01(+0.08%)
May 11, 2016	15.12	15.34	15.11	15.34	2,215	+0.27(+1.79%)
May 10, 2016	14.96	15.10	14.96	15.07	3,798	+0.27(+1.84%)
May 09, 2016	15.00	15.00	14.80	14.80	7,933	-0.32(-2.12%)
May 06, 2016	15.14	15.23	15.12	15.12	5,209	+0.09(+0.61%)
May 05, 2016	15.25	15.25	14.95	15.03	5,742	-0.15(-1.00%)
May 04, 2016	15.23	15.32	15.10	15.18	4,103	+0.00(+0.00%)
May 03, 2016	15.38	15.38	15.14	15.18	12,830	-0.20(-1.27%)
May 02, 2016	15.40	15.43	15.33	15.38	4,671	-0.17(-1.10%)
Apr 29, 2016	15.58	15.58	15.47	15.55	7,551	+0.18(+1.15%)
Apr 28, 2016	15.34	15.49	15.34	15.37	17,595	+0.06(+0.39%)
Apr 27, 2016	15.24	15.31	15.18	15.31	793,475	+0.10(+0.68%)
Apr 26, 2016	15.11	15.21	15.07	15.21	10,870	+0.16(+1.08%)
Apr 25, 2016	15.10	15.10	15.00	15.04	10,244	-0.05(-0.34%)
Apr 22, 2016	15.21	15.29	15.07	15.10	9,519	-0.12(-0.81%)
Apr 21, 2016	15.28	15.28	15.22	15.22	5,000	-0.04(-0.26%)
Apr 20, 2016	14.97	15.26	14.97	15.26	3,550	+0.27(+1.80%)
Apr 19, 2016	14.80	14.99	14.80	14.99	4,261	+0.37(+2.53%)
Apr 18, 2016	14.47	14.66	14.47	14.62	4,434	+0.11(+0.76%)
Apr 15, 2016	14.51	14.51	14.51	14.51	1,550	-0.11(-0.75%)
Apr 14, 2016	14.70	14.71	14.62	14.62	3,980	-0.07(-0.47%)
Apr 13, 2016	14.71	14.72	14.66	14.69	2,178	+0.07(+0.48%)
Apr 12, 2016	14.44	14.67	14.43	14.62	8,624	+0.28(+1.96%)
Apr 11, 2016	14.34	14.34	14.34	14.34	817	+0.06(+0.41%)
Apr 08, 2016	14.24	14.28	14.24	14.28	301	+0.26(+1.85%)
Apr 07, 2016	13.92	14.02	13.92	14.02	2,730	+0.03(+0.21%)
Apr 06, 2016	13.91	14.04	13.64	13.99	4,869	+0.08(+0.58%)
Apr 05, 2016	13.88	13.91	13.88	13.91	1,079	-0.07(-0.50%)
Apr 04, 2016	14.09	14.09	13.98	13.98	634	-0.12(-0.86%)
Apr 01, 2016	14.57	14.57	14.04	14.10	3,736	-0.17(-1.21%)
Mar 31, 2016	14.28	14.37	14.23	14.28	50,861	-0.00(-0.04%)
Mar 30, 2016	14.44	14.48	14.28	14.28	8,379	-0.12(-0.83%)
Mar 29, 2016	14.25	14.40	14.22	14.40	84,950	+0.05(+0.34%)
Mar 28, 2016	14.32	14.39	14.32	14.35	3,041	-0.04(-0.28%)
Mar 24, 2016	14.26	14.39	14.39	14.39	6,600	-0.02(-0.14%)
Mar 23, 2016	14.54	14.54	14.40	14.41	20,014	-0.27(-1.84%)
Mar 22, 2016	14.59	14.71	14.59	14.68	1,948	+0.08(+0.55%)
Mar 21, 2016	14.64	14.69	14.60	14.60	4,533	+0.01(+0.07%)
Mar 18, 2016	14.74	14.74	14.59	14.59	2,373	-0.05(-0.34%)
Mar 17, 2016	14.87	14.87	14.61	14.64	2,372	+0.19(+1.32%)
Mar 16, 2016	14.27	14.45	14.27	14.45	41,887	+0.20(+1.40%)
Mar 15, 2016	14.23	14.28	14.23	14.25	5,119	-0.09(-0.66%)
Mar 14, 2016	14.40	14.40	14.29	14.35	2,462	-0.15(-1.07%)
Mar 11, 2016	14.48	14.54	14.46	14.50	7,980	+0.16(+1.12%)
Mar 10, 2016	14.27	14.39	14.27	14.34	3,956	-0.02(-0.15%)
Mar 09, 2016	14.21	14.36	14.21	14.36	3,638	+0.15(+1.08%)
Mar 08, 2016	13.47	14.23	13.47	14.21	676	-0.15(-1.02%)
Mar 07, 2016	14.26	14.35	14.26	14.35	2,262	+0.21(+1.48%)
Mar 04, 2016	14.13	14.15	14.12	14.15	814	+0.23(+1.62%)
Mar 03, 2016	13.80	13.92	13.80	13.92	46,170	+0.13(+0.94%)
Mar 02, 2016	13.53	13.79	13.53	13.79	8,278	+0.07(+0.51%)

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.