Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.11	14.26	14.05	14.20	1,188,549	+0.13(+0.91%)
May 27, 2016	13.99	14.08	14.08	14.08	587,160	+0.08(+0.59%)
May 26, 2016	13.93	14.07	13.90	13.99	727,461	+0.06(+0.46%)
May 25, 2016	13.90	14.02	13.77	13.93	778,116	+0.06(+0.46%)
May 24, 2016	13.87	13.97	13.83	13.87	804,263	+0.06(+0.46%)
May 23, 2016	13.90	13.92	13.77	13.80	1,143,214	-0.09(-0.64%)
May 20, 2016	13.92	13.99	13.77	13.89	950,627	+0.02(+0.14%)
May 19, 2016	13.98	14.24	13.82	13.87	707,367	-0.22(-1.54%)
May 18, 2016	14.28	14.35	13.91	14.09	828,836	-0.24(-1.69%)
May 17, 2016	14.47	14.52	14.26	14.33	852,044	-0.21(-1.45%)
May 16, 2016	14.31	14.57	14.31	14.54	1,195,548	+0.24(+1.70%)
May 13, 2016	14.17	14.35	14.08	14.30	1,007,151	+0.11(+0.76%)
May 12, 2016	14.36	14.40	14.05	14.19	685,879	-0.10(-0.72%)
May 11, 2016	14.43	14.50	14.23	14.29	830,729	-0.22(-1.54%)
May 10, 2016	14.17	14.52	14.15	14.52	1,474,290	+0.38(+2.66%)
May 09, 2016	14.17	14.26	14.10	14.14	863,882	-0.06(-0.40%)
May 06, 2016	14.62	14.69	14.18	14.20	1,695,686	-0.33(-2.29%)
May 05, 2016	14.56	14.58	14.35	14.53	1,710,842	+0.04(+0.26%)
May 04, 2016	13.94	14.49	13.90	14.49	1,482,385	+0.52(+3.70%)
May 03, 2016	13.97	14.00	13.82	13.97	833,676	-0.06(-0.46%)
May 02, 2016	13.90	14.15	13.88	14.04	1,210,954	+0.19(+1.34%)
Apr 29, 2016	13.87	13.88	13.64	13.85	767,290	-0.03(-0.23%)
Apr 28, 2016	14.03	14.09	13.77	13.88	931,290	-0.22(-1.58%)
Apr 27, 2016	14.05	14.13	13.93	14.11	941,561	+0.01(+0.09%)
Apr 26, 2016	13.80	14.10	13.73	14.10	1,147,894	+0.34(+2.51%)
Apr 25, 2016	13.71	13.75	13.52	13.75	1,421,186	-0.04(-0.32%)
Apr 22, 2016	13.76	13.92	13.70	13.80	1,027,954	+0.01(+0.05%)
Apr 21, 2016	13.83	13.90	13.62	13.79	1,078,483	+0.00(+0.00%)
Apr 20, 2016	13.87	13.94	13.65	13.79	1,527,255	-0.10(-0.74%)
Apr 19, 2016	13.92	14.02	13.76	13.89	859,049	+0.03(+0.23%)
Apr 18, 2016	13.56	13.86	13.46	13.86	665,113	+0.26(+1.88%)
Apr 15, 2016	13.78	13.88	13.58	13.60	1,201,905	-0.19(-1.39%)
Apr 14, 2016	13.83	13.86	13.69	13.80	867,153	-0.06(-0.46%)
Apr 13, 2016	13.62	13.86	13.55	13.86	1,102,539	+0.33(+2.41%)
Apr 12, 2016	13.49	13.72	13.46	13.53	1,197,629	+0.03(+0.24%)
Apr 11, 2016	13.53	13.62	13.41	13.50	948,330	+0.03(+0.19%)
Apr 08, 2016	13.41	13.57	13.41	13.48	1,585,581	+0.15(+1.10%)
Apr 07, 2016	13.56	13.62	13.25	13.33	2,024,682	-0.29(-2.11%)
Apr 06, 2016	13.41	13.70	13.37	13.62	2,542,594	+0.24(+1.81%)
Apr 05, 2016	13.15	13.45	13.12	13.37	2,881,034	+0.12(+0.92%)
Apr 04, 2016	13.43	13.49	13.17	13.25	1,598,886	-0.19(-1.43%)
Apr 01, 2016	13.41	13.55	13.40	13.44	2,819,138	-0.03(-0.24%)
Mar 31, 2016	13.08	13.48	13.02	13.48	1,692,085	+0.36(+2.78%)
Mar 30, 2016	13.22	13.28	13.09	13.11	1,414,144	-0.07(-0.53%)
Mar 29, 2016	12.99	13.27	12.93	13.18	3,014,758	+0.19(+1.47%)
Mar 28, 2016	13.14	13.26	12.98	12.99	1,136,366	-0.10(-0.78%)
Mar 24, 2016	12.95	13.09	13.09	13.09	2,342,224	+0.09(+0.69%)
Mar 23, 2016	13.23	13.24	12.85	13.00	1,770,634	-0.22(-1.69%)
Mar 22, 2016	13.25	13.30	13.12	13.23	1,453,049	-0.07(-0.53%)
Mar 21, 2016	13.27	13.45	13.18	13.30	2,514,362	+0.02(+0.14%)
Mar 18, 2016	13.18	13.41	13.13	13.28	3,234,962	+0.09(+0.68%)
Mar 17, 2016	13.12	13.32	13.10	13.19	3,320,629	+0.08(+0.63%)
Mar 16, 2016	13.03	13.24	12.86	13.11	1,674,773	+0.02(+0.15%)
Mar 15, 2016	13.12	13.19	13.05	13.09	816,548	-0.12(-0.92%)
Mar 14, 2016	13.24	13.35	13.14	13.21	1,656,881	-0.04(-0.34%)
Mar 11, 2016	13.25	13.42	13.10	13.25	3,163,602	+0.10(+0.78%)
Mar 10, 2016	13.39	13.49	13.02	13.15	1,298,331	-0.18(-1.34%)
Mar 09, 2016	13.33	13.48	13.25	13.33	1,502,704	+0.04(+0.34%)
Mar 08, 2016	13.53	13.58	13.28	13.28	1,085,089	-0.24(-1.79%)
Mar 07, 2016	13.51	13.67	13.45	13.53	1,161,997	-0.03(-0.19%)
Mar 04, 2016	13.49	13.63	13.44	13.55	1,368,466	+0.04(+0.28%)
Mar 03, 2016	13.25	13.55	13.22	13.51	1,984,106	+0.25(+1.85%)
Mar 02, 2016	13.09	13.46	13.09	13.27	2,005,558	+0.17(+1.30%)

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.