Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.23	15.28	15.02	15.06	1,248,120	-0.06(-0.41%)
May 27, 2016	15.22	15.12	15.12	15.12	724,234	-0.05(-0.32%)
May 26, 2016	15.43	15.48	15.09	15.17	849,368	-0.10(-0.67%)
May 25, 2016	15.28	15.48	15.11	15.27	1,030,112	+0.14(+0.95%)
May 24, 2016	15.67	15.67	15.11	15.13	2,176,652	-0.58(-3.71%)
May 23, 2016	15.59	15.88	15.55	15.71	1,581,494	+0.10(+0.66%)
May 20, 2016	14.58	15.76	14.55	15.61	2,833,320	+1.15(+7.92%)
May 19, 2016	13.83	14.56	13.65	14.46	1,391,116	+0.67(+4.82%)
May 18, 2016	14.40	14.50	13.73	13.80	970,978	-0.71(-4.87%)
May 17, 2016	14.67	14.78	14.39	14.50	971,111	-0.14(-0.98%)
May 16, 2016	14.55	14.77	14.49	14.65	1,348,948	+0.23(+1.62%)
May 13, 2016	14.52	14.63	14.27	14.41	899,412	-0.19(-1.27%)
May 12, 2016	14.80	15.01	14.45	14.60	1,068,581	-0.01(-0.09%)
May 11, 2016	14.11	14.66	13.84	14.61	1,440,065	+0.55(+3.90%)
May 10, 2016	13.88	14.09	13.34	14.06	787,852	+0.32(+2.35%)
May 09, 2016	14.49	14.49	13.73	13.74	788,701	-0.80(-5.47%)
May 06, 2016	14.41	14.56	14.38	14.54	756,638	+0.10(+0.66%)
May 05, 2016	14.38	14.67	14.34	14.44	939,113	+0.17(+1.20%)
May 04, 2016	14.19	14.39	13.99	14.27	456,890	+0.00(+0.00%)
May 03, 2016	14.11	14.28	13.93	14.27	849,256	-0.03(-0.24%)
May 02, 2016	14.40	14.40	14.13	14.30	535,347	+0.02(+0.14%)
Apr 29, 2016	14.22	14.48	14.15	14.28	688,978	+0.06(+0.43%)
Apr 28, 2016	14.21	14.53	14.13	14.22	963,819	-0.12(-0.81%)
Apr 27, 2016	14.10	14.41	14.08	14.34	858,525	+0.67(+4.89%)
Apr 26, 2016	13.61	13.72	13.32	13.67	982,331	+0.11(+0.81%)
Apr 25, 2016	13.96	14.04	13.44	13.56	1,609,477	-0.49(-3.45%)
Apr 22, 2016	14.50	14.85	13.97	14.04	2,058,148	-0.46(-3.17%)
Apr 21, 2016	15.14	15.30	14.41	14.50	1,249,117	-0.61(-4.02%)
Apr 20, 2016	15.04	15.25	14.74	15.11	1,229,324	+0.10(+0.69%)
Apr 19, 2016	14.02	15.03	13.97	15.01	1,608,399	+1.05(+7.51%)
Apr 18, 2016	13.50	14.03	13.39	13.96	1,170,098	+0.41(+3.06%)
Apr 15, 2016	13.64	13.64	13.39	13.55	773,817	-0.10(-0.76%)
Apr 14, 2016	13.83	13.83	13.31	13.65	853,420	-0.06(-0.42%)
Apr 13, 2016	13.89	14.06	13.61	13.71	996,606	-0.12(-0.89%)
Apr 12, 2016	13.18	13.84	13.13	13.83	1,999,867	+0.70(+5.32%)
Apr 11, 2016	12.89	13.22	12.78	13.13	807,415	+0.34(+2.63%)
Apr 08, 2016	12.96	13.08	12.71	12.80	513,556	-0.03(-0.25%)
Apr 07, 2016	12.75	12.88	12.64	12.83	468,160	-0.03(-0.25%)
Apr 06, 2016	12.89	12.99	12.68	12.86	588,405	-0.07(-0.55%)
Apr 05, 2016	12.78	13.11	12.74	12.93	523,073	-0.01(-0.05%)
Apr 04, 2016	13.28	13.38	12.87	12.94	531,687	-0.34(-2.53%)
Apr 01, 2016	13.11	13.29	12.87	13.28	726,617	-0.02(-0.15%)
Mar 31, 2016	13.53	13.64	13.24	13.29	588,948	-0.21(-1.53%)
Mar 30, 2016	13.52	13.71	13.41	13.50	627,499	+0.06(+0.48%)
Mar 29, 2016	13.23	13.49	13.06	13.44	1,128,553	+0.19(+1.47%)
Mar 28, 2016	13.32	13.36	13.19	13.24	463,600	+0.00(+0.00%)
Mar 24, 2016	13.39	13.24	13.24	13.24	568,836	-0.31(-2.29%)
Mar 23, 2016	13.58	13.67	13.42	13.55	1,544,371	-0.16(-1.18%)
Mar 22, 2016	13.49	13.77	13.49	13.71	1,245,381	+0.05(+0.38%)
Mar 21, 2016	13.30	13.67	13.26	13.66	1,482,070	+0.34(+2.57%)
Mar 18, 2016	13.37	13.55	13.21	13.32	1,665,535	+0.03(+0.24%)
Mar 17, 2016	12.97	13.45	12.94	13.29	952,976	+0.32(+2.44%)
Mar 16, 2016	12.72	13.00	12.61	12.97	599,294	+0.16(+1.26%)
Mar 15, 2016	12.75	12.89	12.65	12.81	478,795	-0.07(-0.55%)
Mar 14, 2016	12.69	13.00	12.43	12.88	915,173	+0.07(+0.56%)
Mar 11, 2016	12.71	13.00	12.58	12.81	1,115,983	+0.16(+1.23%)
Mar 10, 2016	12.24	12.74	12.23	12.65	1,083,514	+0.45(+3.66%)
Mar 09, 2016	12.09	12.21	11.74	12.21	756,101	+0.26(+2.17%)
Mar 08, 2016	12.29	12.29	11.68	11.95	1,289,254	-0.47(-3.80%)
Mar 07, 2016	12.02	12.79	12.00	12.42	1,004,656	+0.39(+3.28%)
Mar 04, 2016	11.85	12.33	11.81	12.03	1,426,308	+0.19(+1.58%)
Mar 03, 2016	11.83	11.94	11.57	11.84	777,570	-0.03(-0.22%)
Mar 02, 2016	11.84	12.18	11.81	11.86	899,919	-0.12(-1.03%)

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.