Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.05	20.25	19.63	19.77	300,812	-0.12(-0.60%)
May 27, 2016	19.85	19.89	19.89	19.89	221,300	-0.03(-0.15%)
May 26, 2016	19.97	20.25	19.73	19.92	291,371	+0.09(+0.45%)
May 25, 2016	19.90	20.28	19.70	19.83	335,984	+0.13(+0.66%)
May 24, 2016	19.39	19.80	19.22	19.70	391,235	+0.48(+2.50%)
May 23, 2016	19.22	19.66	19.18	19.22	254,667	-0.04(-0.21%)
May 20, 2016	19.18	19.36	18.80	19.26	322,339	+0.40(+2.12%)
May 19, 2016	19.04	19.40	18.62	18.86	396,751	-0.08(-0.42%)
May 18, 2016	18.86	19.39	18.70	18.94	334,412	-0.12(-0.63%)
May 17, 2016	19.23	19.41	18.72	19.06	485,483	-0.12(-0.63%)
May 16, 2016	18.47	19.58	18.44	19.18	496,296	+0.91(+4.98%)
May 13, 2016	18.26	18.80	18.18	18.27	343,972	-0.09(-0.49%)
May 12, 2016	18.49	18.81	18.15	18.36	321,286	-0.02(-0.11%)
May 11, 2016	18.24	18.48	17.86	18.38	348,554	+0.21(+1.16%)
May 10, 2016	17.93	18.25	17.68	18.17	446,596	+0.37(+2.08%)
May 09, 2016	17.72	18.26	17.55	17.80	752,085	+0.02(+0.11%)
May 06, 2016	16.10	18.95	15.81	17.78	2,342,493	+3.19(+21.86%)
May 05, 2016	15.08	15.37	14.53	14.59	331,283	-0.38(-2.54%)
May 04, 2016	15.13	15.66	14.82	14.97	405,760	-0.36(-2.35%)
May 03, 2016	16.00	16.23	15.28	15.33	406,342	-0.93(-5.72%)
May 02, 2016	16.15	16.47	15.96	16.26	252,064	+0.13(+0.81%)
Apr 29, 2016	16.09	16.34	15.80	16.13	234,403	+0.02(+0.12%)
Apr 28, 2016	16.06	16.52	15.99	16.11	219,250	+0.05(+0.31%)
Apr 27, 2016	16.10	16.30	15.90	16.06	169,709	+0.01(+0.06%)
Apr 26, 2016	16.07	16.45	15.99	16.05	239,519	+0.08(+0.50%)
Apr 25, 2016	16.01	16.27	15.74	15.97	161,202	-0.20(-1.24%)
Apr 22, 2016	15.74	16.37	15.74	16.17	226,407	+0.46(+2.93%)
Apr 21, 2016	16.15	16.27	15.53	15.71	227,363	-0.38(-2.36%)
Apr 20, 2016	16.00	16.27	15.85	16.09	244,649	+0.14(+0.88%)
Apr 19, 2016	15.61	16.00	15.60	15.95	287,163	+0.46(+2.97%)
Apr 18, 2016	15.24	15.78	15.15	15.49	210,334	-0.04(-0.26%)
Apr 15, 2016	15.78	15.87	15.40	15.53	344,767	-0.30(-1.90%)
Apr 14, 2016	15.58	15.97	15.40	15.83	330,461	+0.26(+1.67%)
Apr 13, 2016	15.05	15.59	15.05	15.57	216,769	+0.65(+4.36%)
Apr 12, 2016	15.19	15.36	14.70	14.92	254,416	-0.27(-1.78%)
Apr 11, 2016	15.00	15.50	14.92	15.19	408,845	+0.29(+1.95%)
Apr 08, 2016	14.51	14.92	14.41	14.90	362,826	+0.60(+4.20%)
Apr 07, 2016	14.30	14.49	13.96	14.30	179,566	-0.18(-1.24%)
Apr 06, 2016	14.26	14.70	14.26	14.48	329,452	+0.24(+1.69%)
Apr 05, 2016	13.82	14.32	13.75	14.24	235,802	+0.23(+1.64%)
Apr 04, 2016	14.33	14.38	13.97	14.01	209,878	-0.28(-1.96%)
Apr 01, 2016	14.24	14.49	14.15	14.29	211,450	-0.25(-1.72%)
Mar 31, 2016	14.58	14.71	14.23	14.54	213,657	+0.04(+0.28%)
Mar 30, 2016	14.22	14.72	14.06	14.50	610,638	+0.50(+3.57%)
Mar 29, 2016	13.15	14.16	13.05	14.00	335,671	+0.71(+5.34%)
Mar 28, 2016	13.45	13.50	13.17	13.29	210,401	-0.20(-1.48%)
Mar 24, 2016	13.11	13.49	13.49	13.49	234,500	+0.24(+1.81%)
Mar 23, 2016	13.82	13.97	13.25	13.25	251,907	-0.67(-4.81%)
Mar 22, 2016	13.71	13.99	13.54	13.92	353,717	+0.17(+1.24%)
Mar 21, 2016	14.07	14.19	13.73	13.75	403,060	-0.40(-2.83%)
Mar 18, 2016	14.38	14.58	14.10	14.15	302,455	-0.17(-1.19%)
Mar 17, 2016	14.17	14.49	14.04	14.32	263,879	+0.16(+1.13%)
Mar 16, 2016	13.23	14.21	13.23	14.16	246,100	+0.79(+5.91%)
Mar 15, 2016	13.81	13.81	13.20	13.37	310,962	-0.63(-4.50%)
Mar 14, 2016	14.00	14.23	13.85	14.00	206,606	-0.04(-0.28%)
Mar 11, 2016	13.58	14.12	13.52	14.04	246,671	+0.61(+4.54%)
Mar 10, 2016	13.81	13.87	13.31	13.43	263,737	-0.32(-2.33%)
Mar 09, 2016	13.69	13.93	13.47	13.75	258,714	+0.08(+0.59%)
Mar 08, 2016	14.30	14.34	13.64	13.67	266,005	-0.80(-5.53%)
Mar 07, 2016	13.76	14.68	13.73	14.47	424,015	+0.57(+4.10%)
Mar 04, 2016	14.18	14.27	13.78	13.90	458,347	-0.24(-1.70%)
Mar 03, 2016	13.42	14.18	13.38	14.14	301,123	+0.66(+4.90%)
Mar 02, 2016	13.37	13.67	13.22	13.48	241,521	+0.04(+0.30%)

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.