Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.40	17.62	17.23	17.53	1,759,098	+0.27(+1.56%)
May 27, 2016	17.12	17.26	17.26	17.26	1,023,600	+0.16(+0.94%)
May 26, 2016	17.60	17.60	16.82	17.10	1,828,311	-0.47(-2.68%)
May 25, 2016	17.16	17.69	17.09	17.57	2,243,576	+0.53(+3.11%)
May 24, 2016	16.81	17.12	16.67	17.04	1,976,115	+0.46(+2.77%)
May 23, 2016	15.90	16.76	15.90	16.58	2,297,021	+0.67(+4.21%)
May 20, 2016	15.40	15.94	15.15	15.91	2,270,164	+0.59(+3.85%)
May 19, 2016	16.16	16.27	15.24	15.32	4,049,810	-0.95(-5.84%)
May 18, 2016	16.30	16.83	16.13	16.27	2,050,631	-0.10(-0.61%)
May 17, 2016	16.67	16.84	16.33	16.37	1,596,875	-0.35(-2.09%)
May 16, 2016	16.68	17.18	16.61	16.72	2,003,430	+0.11(+0.66%)
May 13, 2016	16.44	16.92	16.27	16.61	2,599,260	+0.17(+1.03%)
May 12, 2016	17.38	17.89	16.29	16.44	3,024,099	-0.91(-5.24%)
May 11, 2016	16.79	18.08	16.44	17.35	2,931,739	+0.75(+4.52%)
May 10, 2016	16.50	17.03	16.11	16.60	2,835,598	-0.25(-1.48%)
May 09, 2016	17.64	17.64	16.61	16.85	2,611,536	-0.54(-3.11%)
May 06, 2016	17.00	18.75	16.80	17.39	4,196,903	+0.16(+0.93%)
May 05, 2016	18.09	18.38	17.14	17.23	2,809,904	-0.67(-3.74%)
May 04, 2016	18.30	18.71	17.63	17.90	2,286,638	-0.43(-2.35%)
May 03, 2016	19.22	19.26	18.02	18.33	2,975,961	-1.08(-5.56%)
May 02, 2016	20.20	20.31	19.15	19.41	2,147,537	-0.73(-3.62%)
Apr 29, 2016	21.10	21.10	19.93	20.14	2,706,230	-0.91(-4.32%)
Apr 28, 2016	21.60	21.97	20.98	21.05	1,523,756	-1.04(-4.71%)
Apr 27, 2016	21.81	22.35	21.81	22.09	1,314,003	+0.16(+0.73%)
Apr 26, 2016	21.59	21.98	21.41	21.93	1,307,617	+0.50(+2.33%)
Apr 25, 2016	21.60	22.00	21.25	21.43	1,473,546	-0.23(-1.06%)
Apr 22, 2016	21.45	22.13	21.29	21.66	1,248,739	+0.20(+0.93%)
Apr 21, 2016	21.74	22.00	21.38	21.46	1,386,179	-0.20(-0.92%)
Apr 20, 2016	21.28	22.21	21.14	21.66	1,505,567	+0.43(+2.03%)
Apr 19, 2016	21.52	21.70	20.97	21.23	1,215,801	-0.12(-0.56%)
Apr 18, 2016	20.82	21.66	20.62	21.35	1,594,565	+0.39(+1.86%)
Apr 15, 2016	21.36	21.38	20.77	20.96	1,737,539	-0.50(-2.33%)
Apr 14, 2016	21.68	21.76	21.12	21.46	1,117,987	-0.20(-0.92%)
Apr 13, 2016	21.10	21.89	21.10	21.66	1,726,152	+0.61(+2.90%)
Apr 12, 2016	20.96	21.28	20.70	21.05	1,413,306	-0.01(-0.05%)
Apr 11, 2016	21.59	21.74	20.97	21.06	1,004,786	-0.30(-1.40%)
Apr 08, 2016	21.76	22.12	21.16	21.36	1,494,293	-0.03(-0.14%)
Apr 07, 2016	21.34	21.75	21.08	21.39	1,484,074	-0.12(-0.56%)
Apr 06, 2016	21.46	21.65	20.82	21.51	2,034,785	+0.16(+0.75%)
Apr 05, 2016	20.93	21.82	20.74	21.35	3,802,203	+0.18(+0.85%)
Apr 04, 2016	22.30	22.55	21.17	21.17	2,174,612	-1.32(-5.87%)
Apr 01, 2016	22.10	22.57	21.66	22.49	1,734,204	+0.15(+0.67%)
Mar 31, 2016	22.40	22.63	22.13	22.34	1,072,654	-0.16(-0.71%)
Mar 30, 2016	22.69	23.30	22.47	22.50	1,342,273	-0.03(-0.13%)
Mar 29, 2016	21.69	22.77	21.32	22.53	1,443,022	+0.59(+2.69%)
Mar 28, 2016	22.00	22.23	21.31	21.94	1,984,541	-0.01(-0.05%)
Mar 24, 2016	21.53	21.95	21.95	21.95	1,883,900	+0.08(+0.37%)
Mar 23, 2016	23.49	23.51	21.82	21.87	2,590,046	-1.79(-7.57%)
Mar 22, 2016	23.84	23.90	23.37	23.66	1,329,018	-0.33(-1.38%)
Mar 21, 2016	24.13	24.13	23.36	23.99	1,219,686	+0.13(+0.54%)
Mar 18, 2016	24.78	25.00	23.85	23.86	1,738,362	-0.88(-3.56%)
Mar 17, 2016	24.50	25.00	24.14	24.74	1,775,823	+0.33(+1.35%)
Mar 16, 2016	23.37	24.67	23.26	24.41	2,351,980	+1.05(+4.49%)
Mar 15, 2016	23.41	23.64	23.02	23.36	1,059,560	-0.34(-1.43%)
Mar 14, 2016	23.28	23.94	23.05	23.70	904,544	+0.28(+1.20%)
Mar 11, 2016	23.35	23.60	23.00	23.42	1,437,571	+0.60(+2.63%)
Mar 10, 2016	22.96	23.15	22.25	22.82	1,131,625	-0.16(-0.70%)
Mar 09, 2016	22.86	23.18	22.27	22.98	907,143	+0.45(+2.00%)
Mar 08, 2016	23.84	24.17	22.42	22.53	3,184,379	-1.69(-6.98%)
Mar 07, 2016	24.50	25.00	23.87	24.22	1,684,751	-0.50(-2.02%)
Mar 04, 2016	23.99	25.29	23.81	24.72	1,946,336	+0.75(+3.13%)
Mar 03, 2016	23.91	24.25	23.42	23.97	1,432,959	-0.12(-0.50%)
Mar 02, 2016	23.74	24.15	23.35	24.09	1,274,946	+0.41(+1.73%)

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.