Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.14	16.14	15.77	15.86	168,190	-0.30(-1.86%)
May 27, 2016	15.86	16.16	16.16	16.16	136,020	+0.23(+1.47%)
May 26, 2016	16.13	16.18	15.89	15.93	208,236	-0.20(-1.24%)
May 25, 2016	15.92	16.28	15.77	16.13	204,620	+0.18(+1.15%)
May 24, 2016	15.60	16.03	15.47	15.94	234,104	+0.65(+4.24%)
May 23, 2016	15.36	15.47	15.13	15.30	181,610	-0.07(-0.49%)
May 20, 2016	14.99	15.37	14.94	15.37	148,314	+0.45(+3.01%)
May 19, 2016	15.24	15.43	14.79	14.92	107,808	-0.45(-2.92%)
May 18, 2016	14.84	15.39	14.84	15.37	340,506	+0.47(+3.18%)
May 17, 2016	15.52	15.53	14.69	14.90	239,555	-0.67(-4.32%)
May 16, 2016	15.31	15.89	15.10	15.57	351,661	+0.29(+1.90%)
May 13, 2016	15.39	15.58	15.18	15.28	280,327	-0.07(-0.49%)
May 12, 2016	15.48	15.55	15.12	15.35	412,289	-0.18(-1.18%)
May 11, 2016	15.29	15.67	14.94	15.54	405,092	+0.21(+1.36%)
May 10, 2016	16.52	16.52	13.96	15.33	1,337,858	-2.03(-11.68%)
May 09, 2016	17.10	17.53	16.61	17.36	262,184	+0.26(+1.51%)
May 06, 2016	17.27	17.54	16.52	17.10	226,489	-0.27(-1.53%)
May 05, 2016	17.16	17.51	16.82	17.36	194,273	+0.21(+1.21%)
May 04, 2016	17.12	17.36	16.82	17.16	205,039	-0.08(-0.48%)
May 03, 2016	17.26	17.63	17.14	17.24	168,403	-0.11(-0.62%)
May 02, 2016	17.31	17.46	17.01	17.35	169,042	+0.12(+0.67%)
Apr 29, 2016	17.33	17.51	16.87	17.23	228,110	-0.21(-1.19%)
Apr 28, 2016	17.80	18.05	17.24	17.44	196,266	-0.40(-2.24%)
Apr 27, 2016	18.05	18.07	17.65	17.84	159,582	-0.32(-1.78%)
Apr 26, 2016	18.00	18.46	17.70	18.16	223,934	+0.31(+1.72%)
Apr 25, 2016	18.86	18.86	17.52	17.85	343,652	-1.19(-6.24%)
Apr 22, 2016	18.95	19.13	18.74	19.04	192,521	-0.02(-0.09%)
Apr 21, 2016	18.68	19.07	18.48	19.06	378,525	+0.42(+2.27%)
Apr 20, 2016	19.22	19.22	18.49	18.64	244,256	-0.46(-2.39%)
Apr 19, 2016	20.26	20.69	18.99	19.09	322,341	-1.28(-6.28%)
Apr 18, 2016	20.19	20.62	19.89	20.37	506,324	+0.15(+0.74%)
Apr 15, 2016	20.50	20.55	20.11	20.22	324,946	-0.25(-1.22%)
Apr 14, 2016	20.35	20.53	19.94	20.47	259,704	+0.12(+0.61%)
Apr 13, 2016	20.05	20.55	19.81	20.35	299,255	+0.37(+1.87%)
Apr 12, 2016	19.68	20.28	19.49	19.97	234,190	+0.20(+1.01%)
Apr 11, 2016	22.38	22.38	19.11	19.77	809,509	-2.57(-11.49%)
Apr 08, 2016	23.01	23.20	20.55	22.34	655,287	-0.53(-2.32%)
Apr 07, 2016	22.59	23.19	22.51	22.87	154,581	+0.22(+0.99%)
Apr 06, 2016	22.22	22.73	22.14	22.65	63,973	+0.50(+2.25%)
Apr 05, 2016	22.58	22.77	22.15	22.15	112,379	-0.52(-2.31%)
Apr 04, 2016	22.81	23.25	22.63	22.67	106,425	-0.08(-0.37%)
Apr 01, 2016	22.25	22.85	22.25	22.76	108,862	+0.29(+1.29%)
Mar 31, 2016	22.12	22.58	21.85	22.47	108,015	+0.42(+1.88%)
Mar 30, 2016	22.29	22.34	21.78	22.05	181,403	-0.23(-1.04%)
Mar 29, 2016	21.26	22.30	20.99	22.28	132,657	+0.97(+4.56%)
Mar 28, 2016	21.09	21.50	20.94	21.31	118,019	+0.27(+1.26%)
Mar 24, 2016	21.06	21.04	21.04	21.04	98,698	-0.04(-0.20%)
Mar 23, 2016	21.42	21.46	21.01	21.09	156,361	-0.42(-1.97%)
Mar 22, 2016	21.20	21.71	21.20	21.51	117,628	+0.19(+0.90%)
Mar 21, 2016	21.56	21.83	21.14	21.32	172,150	-0.13(-0.62%)
Mar 18, 2016	20.54	21.53	19.28	21.45	576,924	+1.04(+5.09%)
Mar 17, 2016	20.59	20.72	19.62	20.41	443,071	-0.07(-0.32%)
Mar 16, 2016	20.45	20.86	20.15	20.48	297,969	+0.01(+0.04%)
Mar 15, 2016	21.53	21.53	20.44	20.47	141,948	-1.23(-5.67%)
Mar 14, 2016	21.60	21.94	21.39	21.70	181,397	+0.09(+0.42%)
Mar 11, 2016	21.37	21.70	21.27	21.61	294,337	+0.45(+2.12%)
Mar 10, 2016	21.69	22.08	20.80	21.16	217,490	-0.53(-2.45%)
Mar 09, 2016	21.82	22.89	21.51	21.69	209,788	-0.04(-0.19%)
Mar 08, 2016	22.15	22.50	21.44	21.73	266,251	-0.42(-1.88%)
Mar 07, 2016	21.89	22.61	21.75	22.15	267,878	+0.14(+0.64%)
Mar 04, 2016	22.32	22.64	21.94	22.01	235,617	-0.42(-1.85%)
Mar 03, 2016	22.51	22.90	22.07	22.42	163,481	-0.01(-0.04%)
Mar 02, 2016	22.95	23.22	21.53	22.43	527,154	-0.47(-2.07%)

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.