Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.21	14.43	14.12	14.12	5,531,483	-0.04(-0.27%)
May 27, 2016	14.16	14.16	14.16	14.16	2,389,324	+0.05(+0.32%)
May 26, 2016	13.78	14.15	13.78	14.12	3,548,322	+0.31(+2.24%)
May 25, 2016	13.94	14.00	13.72	13.81	2,858,604	-0.09(-0.65%)
May 24, 2016	13.88	14.01	13.85	13.90	2,849,143	+0.06(+0.44%)
May 23, 2016	14.02	14.07	13.81	13.84	3,511,822	-0.23(-1.61%)
May 20, 2016	14.46	14.49	14.05	14.06	5,200,045	-0.41(-2.86%)
May 19, 2016	13.60	14.56	13.34	14.48	7,068,232	+0.63(+4.57%)
May 18, 2016	14.17	14.19	13.76	13.85	5,050,638	-0.42(-2.96%)
May 17, 2016	14.55	14.64	14.15	14.27	3,692,671	-0.32(-2.17%)
May 16, 2016	14.64	14.73	14.55	14.58	2,104,283	-0.05(-0.36%)
May 13, 2016	14.55	14.70	14.49	14.64	1,671,327	+0.02(+0.15%)
May 12, 2016	14.67	14.74	14.49	14.61	1,770,816	+0.01(+0.05%)
May 11, 2016	14.70	14.82	14.50	14.61	2,374,741	-0.11(-0.72%)
May 10, 2016	14.74	14.91	14.67	14.71	2,985,900	-0.02(-0.15%)
May 09, 2016	14.55	14.80	14.55	14.73	2,547,903	+0.18(+1.24%)
May 06, 2016	14.41	14.60	14.34	14.55	2,724,098	+0.12(+0.83%)
May 05, 2016	14.46	14.55	14.38	14.43	1,621,572	-0.01(-0.05%)
May 04, 2016	14.42	14.56	14.36	14.44	1,672,231	+0.00(+0.00%)
May 03, 2016	14.58	14.65	14.31	14.44	2,131,888	-0.14(-0.93%)
May 02, 2016	14.40	14.63	14.35	14.58	2,117,510	+0.14(+0.99%)
Apr 29, 2016	14.36	14.49	14.24	14.43	2,141,286	+0.01(+0.05%)
Apr 28, 2016	14.39	14.54	14.33	14.43	1,769,215	-0.08(-0.52%)
Apr 27, 2016	14.33	14.57	14.31	14.50	2,258,034	+0.19(+1.32%)
Apr 26, 2016	14.35	14.37	14.16	14.31	2,494,052	+0.02(+0.11%)
Apr 25, 2016	13.97	14.33	13.97	14.30	3,106,839	+0.32(+2.32%)
Apr 22, 2016	13.77	14.02	13.71	13.97	2,042,256	+0.20(+1.48%)
Apr 21, 2016	13.78	13.94	13.67	13.77	3,077,443	-0.06(-0.44%)
Apr 20, 2016	14.00	14.05	13.80	13.83	1,808,302	-0.15(-1.08%)
Apr 19, 2016	14.09	14.15	13.88	13.98	2,381,303	-0.13(-0.91%)
Apr 18, 2016	13.85	14.15	13.80	14.11	2,281,537	+0.22(+1.57%)
Apr 15, 2016	13.89	14.01	13.69	13.89	2,992,939	-0.01(-0.05%)
Apr 14, 2016	14.11	14.11	13.85	13.90	2,508,818	-0.17(-1.23%)
Apr 13, 2016	14.04	14.07	13.83	14.07	2,937,064	+0.11(+0.75%)
Apr 12, 2016	13.94	14.06	13.86	13.97	2,760,067	+0.01(+0.05%)
Apr 11, 2016	14.04	14.15	13.82	13.96	2,586,051	-0.08(-0.54%)
Apr 08, 2016	13.89	14.03	13.72	14.03	3,474,590	+0.22(+1.58%)
Apr 07, 2016	13.51	13.93	13.51	13.81	3,127,258	+0.26(+1.95%)
Apr 06, 2016	13.23	13.56	13.21	13.55	2,941,845	+0.30(+2.27%)
Apr 05, 2016	13.27	13.31	13.11	13.25	3,474,833	-0.02(-0.11%)
Apr 04, 2016	13.72	13.75	13.01	13.27	4,400,396	-0.46(-3.35%)
Apr 01, 2016	13.81	13.97	13.56	13.72	2,887,385	-0.18(-1.30%)
Mar 31, 2016	14.00	14.12	13.80	13.91	2,538,571	-0.08(-0.54%)
Mar 30, 2016	14.11	14.14	13.88	13.98	1,646,580	-0.09(-0.64%)
Mar 29, 2016	13.94	14.12	13.83	14.07	1,727,697	+0.12(+0.86%)
Mar 28, 2016	13.69	14.06	13.69	13.95	1,620,288	+0.32(+2.32%)
Mar 24, 2016	13.79	13.63	13.63	13.63	2,549,825	-0.21(-1.52%)
Mar 23, 2016	13.86	13.96	13.68	13.85	2,157,044	-0.01(-0.11%)
Mar 22, 2016	14.14	14.28	13.82	13.86	1,916,641	-0.28(-1.97%)
Mar 21, 2016	14.09	14.35	14.07	14.14	1,994,912	+0.05(+0.32%)
Mar 18, 2016	14.19	14.36	14.04	14.09	5,020,603	-0.08(-0.53%)
Mar 17, 2016	13.98	14.61	13.86	14.17	4,190,940	+0.39(+2.84%)
Mar 16, 2016	13.69	13.83	13.48	13.78	2,407,894	+0.10(+0.72%)
Mar 15, 2016	13.60	13.70	13.57	13.68	2,060,541	+0.11(+0.83%)
Mar 14, 2016	13.57	13.76	13.54	13.57	1,166,981	+0.00(+0.00%)
Mar 11, 2016	13.36	13.63	13.33	13.57	1,815,807	+0.32(+2.39%)
Mar 10, 2016	13.42	13.42	13.14	13.25	2,133,213	-0.10(-0.73%)
Mar 09, 2016	13.47	13.54	13.27	13.35	1,550,452	-0.13(-0.95%)
Mar 08, 2016	13.46	13.54	13.37	13.48	1,778,082	-0.01(-0.11%)
Mar 07, 2016	13.35	13.60	13.30	13.49	2,118,432	+0.13(+0.96%)
Mar 04, 2016	13.18	13.45	13.03	13.36	2,711,466	+0.19(+1.43%)
Mar 03, 2016	12.90	13.18	12.82	13.17	1,998,152	+0.26(+1.98%)
Mar 02, 2016	12.73	12.93	12.60	12.92	1,941,073	+0.21(+1.63%)

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.