Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.15	19.90	19.15	19.80	17,464	+0.53(+2.75%)
May 27, 2016		19.27	19.27	19.27	0	-0.75(-3.75%)
May 26, 2016	20.35	20.66	19.94	20.02	24,864	+0.02(+0.09%)
May 25, 2016	19.75	20.10	19.28	20.00	38,572	+0.01(+0.06%)
May 24, 2016	20.31	20.79	19.99	19.99	31,302	-1.22(-5.75%)
May 23, 2016	21.38	21.72	20.63	21.21	15,824	-0.34(-1.59%)
May 20, 2016	21.39	21.68	20.97	21.55	7,544	+0.10(+0.48%)
May 19, 2016	20.11	21.87	20.10	21.45	23,957	+0.33(+1.56%)
May 18, 2016	22.05	22.68	21.12	21.12	17,201	-1.48(-6.55%)
May 17, 2016	22.60	23.05	22.42	22.60	37,963	-0.06(-0.26%)
May 16, 2016	22.87	22.96	22.50	22.66	36,235	+0.35(+1.56%)
May 13, 2016	23.13	23.13	22.23	22.31	26,787	-0.69(-2.99%)
May 12, 2016	23.16	23.81	22.73	23.00	12,856	+0.19(+0.84%)
May 11, 2016	23.02	23.38	21.93	22.81	19,505	+0.33(+1.48%)
May 10, 2016	22.18	22.59	21.94	22.48	13,525	+0.42(+1.89%)
May 09, 2016	21.72	22.44	21.42	22.06	19,042	-0.70(-3.07%)
May 06, 2016	21.90	23.01	21.90	22.76	34,928	+1.16(+5.37%)
May 05, 2016	21.21	21.71	21.21	21.60	17,006	+0.82(+3.95%)
May 04, 2016	20.95	21.28	20.63	20.78	28,169	-0.47(-2.21%)
May 03, 2016	21.35	21.35	20.90	21.25	33,985	-0.05(-0.24%)
May 02, 2016	21.56	21.76	21.26	21.30	56,314	-0.20(-0.95%)
Apr 29, 2016	20.11	21.50	20.10	21.50	135,025	+1.60(+8.06%)
Apr 28, 2016	19.06	20.25	18.88	19.90	94,291	+1.35(+7.28%)
Apr 27, 2016	18.00	18.70	17.99	18.55	27,514	+0.42(+2.31%)
Apr 26, 2016	18.67	18.76	18.08	18.13	70,657	-0.56(-2.99%)
Apr 25, 2016	19.14	19.23	18.68	18.69	56,132	-0.43(-2.26%)
Apr 22, 2016	19.63	19.87	18.85	19.12	65,741	-0.74(-3.71%)
Apr 21, 2016	20.00	20.22	19.64	19.86	94,133	+0.15(+0.78%)
Apr 20, 2016	19.36	20.37	19.35	19.71	270,755	+0.14(+0.70%)
Apr 19, 2016	19.80	20.00	19.41	19.57	384,678	+0.19(+0.97%)
Apr 18, 2016	18.81	19.91	18.68	19.38	695,893	-0.74(-3.65%)
Apr 15, 2016	19.39	20.12	18.97	20.12	41,385	+0.93(+4.83%)
Apr 14, 2016	19.62	19.88	18.90	19.19	45,995	-0.46(-2.34%)
Apr 13, 2016	19.52	19.86	19.38	19.65	51,393	+0.04(+0.20%)
Apr 12, 2016	19.07	19.75	18.74	19.61	50,043	+0.57(+3.00%)
Apr 11, 2016	18.03	19.12	18.02	19.04	71,649	+1.33(+7.52%)
Apr 08, 2016	17.30	17.87	17.30	17.71	68,688	+0.45(+2.59%)
Apr 07, 2016	16.53	17.32	16.53	17.26	54,826	+1.12(+6.95%)
Apr 06, 2016	15.70	16.61	15.68	16.14	22,868	+0.14(+0.88%)
Apr 05, 2016	16.00	16.03	15.67	16.00	28,322	+0.33(+2.11%)
Apr 04, 2016	15.90	15.90	15.60	15.67	21,225	-0.29(-1.81%)
Apr 01, 2016	15.73	16.03	15.06	15.96	47,410	+0.22(+1.38%)
Mar 31, 2016	16.08	16.23	15.62	15.74	20,694	+0.10(+0.64%)
Mar 30, 2016	15.64	15.92	15.40	15.64	22,179	-0.09(-0.58%)
Mar 29, 2016	14.50	15.80	14.37	15.73	37,554	+1.28(+8.87%)
Mar 28, 2016	14.60	14.62	14.18	14.45	28,668	-0.05(-0.32%)
Mar 24, 2016		14.50	14.50	14.50	0	+0.20(+1.39%)
Mar 23, 2016	14.46	14.84	13.98	14.30	45,382	-0.71(-4.71%)
Mar 22, 2016	15.09	15.27	14.88	15.01	19,895	+0.13(+0.85%)
Mar 21, 2016	15.36	15.52	14.79	14.88	37,894	-0.61(-3.94%)
Mar 18, 2016	15.83	15.88	15.37	15.49	42,133	-0.26(-1.66%)
Mar 17, 2016	16.50	17.00	15.68	15.75	64,846	-0.71(-4.31%)
Mar 16, 2016	14.58	16.46	14.41	16.46	65,282	+1.70(+11.55%)
Mar 15, 2016	14.32	14.77	14.20	14.75	74,260	+0.05(+0.36%)
Mar 14, 2016	15.41	15.65	14.65	14.70	40,776	-0.74(-4.78%)
Mar 11, 2016	15.80	16.20	15.44	15.44	30,880	-0.31(-1.97%)
Mar 10, 2016	15.66	16.06	15.56	15.75	40,094	+0.17(+1.11%)
Mar 09, 2016	14.16	15.61	14.16	15.58	36,475	+0.88(+5.97%)
Mar 08, 2016	16.06	16.11	14.62	14.70	56,310	-1.25(-7.81%)
Mar 07, 2016	16.11	16.52	15.55	15.95	44,291	+0.09(+0.57%)
Mar 04, 2016	16.05	16.77	15.74	15.86	80,421	-0.18(-1.14%)
Mar 03, 2016	15.35	16.33	15.26	16.04	25,760	+0.72(+4.70%)
Mar 02, 2016	15.19	15.40	14.98	15.32	25,413	+0.21(+1.38%)

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.