Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.10	15.20	15.00	15.14	1,715,662	+0.10(+0.66%)
May 30, 2016	15.25	15.25	15.00	15.04	411,336	-0.18(-1.18%)
May 27, 2016	14.99	15.24	14.96	15.22	1,361,076	+0.10(+0.66%)
May 26, 2016	15.10	15.26	14.97	15.12	1,678,704	+0.09(+0.60%)
May 25, 2016	14.73	15.10	14.71	15.03	1,208,394	+0.38(+2.59%)
May 24, 2016	14.70	14.85	14.58	14.65	1,181,916	-0.03(-0.20%)
May 20, 2016		14.68	14.68	14.68	0	+0.24(+1.66%)
May 19, 2016	14.59	14.75	14.35	14.44	1,339,013	-0.31(-2.10%)
May 18, 2016	15.30	15.35	14.72	14.75	1,735,179	-0.58(-3.78%)
May 17, 2016	15.25	15.54	15.18	15.33	1,341,993	+0.05(+0.33%)
May 16, 2016	15.16	15.34	15.12	15.28	1,281,753	+0.40(+2.69%)
May 13, 2016	15.31	15.36	14.88	14.88	1,140,362	-0.47(-3.06%)
May 12, 2016	15.39	15.54	14.85	15.35	4,969,213	+0.23(+1.52%)
May 11, 2016	15.25	15.36	14.66	15.12	2,755,799	-0.06(-0.40%)
May 10, 2016	14.92	15.26	14.84	15.18	1,540,479	+0.39(+2.64%)
May 09, 2016	15.16	15.20	14.72	14.79	1,278,277	-0.42(-2.76%)
May 06, 2016	15.23	15.74	15.14	15.21	907,337	-0.09(-0.59%)
May 05, 2016	15.69	15.95	15.04	15.30	1,639,055	-0.14(-0.91%)
May 04, 2016	15.45	15.68	15.19	15.44	1,240,197	+0.17(+1.11%)
May 03, 2016	15.01	15.28	14.46	15.27	2,350,034	+0.08(+0.53%)
May 02, 2016	15.75	15.75	15.05	15.19	1,368,008	-0.62(-3.92%)
Apr 29, 2016	16.25	16.25	15.60	15.81	1,490,152	-0.09(-0.57%)
Apr 28, 2016	15.89	16.26	15.61	15.90	1,984,094	+0.00(+0.00%)
Apr 27, 2016	16.26	16.44	15.76	15.90	4,305,394	-0.03(-0.19%)
Apr 26, 2016	17.55	17.56	15.77	15.93	4,376,017	-1.61(-9.18%)
Apr 25, 2016	17.93	18.04	17.32	17.54	1,846,227	-0.51(-2.83%)
Apr 22, 2016	17.60	18.09	17.59	18.05	2,375,129	+0.49(+2.79%)
Apr 21, 2016	17.70	17.87	17.33	17.56	1,871,828	-0.07(-0.40%)
Apr 20, 2016	17.29	17.93	17.28	17.63	2,978,786	+0.21(+1.21%)
Apr 19, 2016	17.10	17.52	16.97	17.42	1,772,710	+0.45(+2.65%)
Apr 18, 2016	16.21	17.10	16.13	16.97	2,125,070	+0.15(+0.89%)
Apr 15, 2016	16.50	16.87	16.39	16.82	1,093,511	+0.10(+0.60%)
Apr 14, 2016	16.95	16.99	16.47	16.72	1,357,061	-0.13(-0.77%)
Apr 13, 2016	16.89	17.01	16.58	16.85	1,364,944	+0.07(+0.42%)
Apr 12, 2016	16.20	17.04	16.05	16.78	2,086,378	+0.71(+4.42%)
Apr 11, 2016	15.88	16.21	15.78	16.07	1,156,979	+0.30(+1.90%)
Apr 08, 2016	15.88	16.20	15.71	15.77	1,178,782	+0.22(+1.41%)
Apr 07, 2016	15.32	15.56	15.23	15.55	1,011,221	-0.02(-0.13%)
Apr 06, 2016	14.85	15.57	14.81	15.57	1,396,619	+0.88(+5.99%)
Apr 05, 2016	14.82	14.95	14.63	14.69	767,369	-0.24(-1.61%)
Apr 04, 2016	15.60	15.64	14.80	14.93	1,146,226	-0.63(-4.05%)
Apr 01, 2016	15.89	15.98	15.35	15.56	1,022,582	-0.61(-3.77%)
Mar 31, 2016	16.03	16.26	15.91	16.17	2,227,544	+0.07(+0.43%)
Mar 30, 2016	15.74	16.30	15.70	16.10	1,771,323	+0.56(+3.60%)
Mar 29, 2016	15.55	15.68	15.33	15.54	1,260,888	-0.30(-1.89%)
Mar 28, 2016	15.82	15.90	15.44	15.84	633,871	+0.11(+0.70%)
Mar 24, 2016		15.73	15.73	15.73	0	+0.30(+1.94%)
Mar 23, 2016	16.32	16.35	15.43	15.43	1,722,658	-0.89(-5.45%)
Mar 22, 2016	16.35	16.49	16.23	16.32	1,370,749	-0.05(-0.31%)
Mar 21, 2016	16.30	16.52	16.24	16.37	1,764,728	+0.08(+0.49%)
Mar 18, 2016	16.37	16.43	16.17	16.29	4,456,331	-0.12(-0.73%)
Mar 17, 2016	16.42	16.70	16.37	16.41	1,908,262	+0.20(+1.23%)
Mar 16, 2016	16.60	16.69	15.91	16.21	1,836,696	-0.22(-1.34%)
Mar 15, 2016	16.21	16.44	16.10	16.43	1,332,853	+0.07(+0.43%)
Mar 14, 2016	16.28	16.45	15.94	16.36	1,376,118	-0.19(-1.15%)
Mar 11, 2016	16.37	16.67	16.29	16.55	1,842,251	+0.46(+2.86%)
Mar 10, 2016	16.10	16.35	15.70	16.09	1,982,830	-0.19(-1.17%)
Mar 09, 2016	16.75	16.79	16.24	16.28	2,437,137	-0.16(-0.97%)
Mar 08, 2016	16.75	16.75	16.09	16.44	2,481,249	-0.40(-2.38%)
Mar 07, 2016	16.38	17.09	16.37	16.84	3,783,639	+0.93(+5.85%)
Mar 04, 2016	15.81	16.08	15.69	15.91	2,242,613	+0.26(+1.66%)
Mar 03, 2016	15.78	15.80	15.56	15.65	2,512,228	-0.08(-0.51%)
Mar 02, 2016	15.59	15.87	15.39	15.73	1,783,758	+0.09(+0.58%)

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.