Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.65	23.40	22.38	22.57	309,210	+0.10(+0.42%)
May 27, 2016	22.65	22.48	22.48	22.48	118,387	-0.11(-0.51%)
May 26, 2016	23.25	23.41	22.46	22.59	143,022	-0.47(-2.02%)
May 25, 2016	22.97	23.82	22.97	23.06	176,392	-0.05(-0.21%)
May 24, 2016	22.72	23.37	22.28	23.10	169,945	+0.46(+2.02%)
May 23, 2016	21.13	22.72	20.93	22.65	145,990	+1.49(+7.06%)
May 20, 2016	21.56	21.83	21.02	21.15	126,746	-0.24(-1.11%)
May 19, 2016	21.38	21.70	20.88	21.39	119,754	-0.18(-0.84%)
May 18, 2016	21.29	21.96	21.25	21.57	100,757	+0.07(+0.31%)
May 17, 2016	21.13	21.96	21.07	21.51	165,943	+0.48(+2.26%)
May 16, 2016	20.55	21.50	20.55	21.03	215,658	+0.34(+1.66%)
May 13, 2016	20.79	21.75	20.48	20.69	137,376	-0.17(-0.82%)
May 12, 2016	21.82	22.35	20.40	20.86	142,045	-0.76(-3.52%)
May 11, 2016	21.08	22.04	20.88	21.62	214,396	+0.53(+2.53%)
May 10, 2016	20.24	21.15	20.06	21.09	138,426	+0.98(+4.87%)
May 09, 2016	21.20	21.61	20.10	20.11	160,128	-1.18(-5.54%)
May 06, 2016	20.49	21.84	20.46	21.29	156,892	+0.65(+3.13%)
May 05, 2016	20.89	21.53	20.61	20.64	143,907	-0.05(-0.23%)
May 04, 2016	19.78	20.97	19.78	20.69	165,000	+0.90(+4.57%)
May 03, 2016	22.72	23.35	19.75	19.78	199,922	-3.09(-13.51%)
May 02, 2016	21.73	23.71	21.33	22.88	299,861	+1.36(+6.32%)
Apr 29, 2016	18.92	21.66	18.35	21.52	162,418	+0.99(+4.82%)
Apr 28, 2016	20.51	21.38	20.40	20.53	170,180	+0.05(+0.23%)
Apr 27, 2016	20.42	20.98	20.09	20.48	153,611	+0.10(+0.51%)
Apr 26, 2016	19.74	20.54	18.58	20.37	143,311	+0.83(+4.23%)
Apr 25, 2016	19.49	19.95	19.15	19.55	241,280	-0.01(-0.05%)
Apr 22, 2016	18.30	19.58	18.30	19.56	172,732	+1.33(+7.31%)
Apr 21, 2016	18.31	18.72	17.84	18.22	74,782	-0.10(-0.52%)
Apr 20, 2016	18.39	18.86	18.25	18.32	124,287	-0.09(-0.47%)
Apr 19, 2016	18.46	18.79	18.14	18.40	82,075	+0.11(+0.62%)
Apr 18, 2016	17.62	18.45	17.48	18.29	65,735	+0.49(+2.78%)
Apr 15, 2016	17.24	17.93	17.04	17.80	86,161	+0.43(+2.46%)
Apr 14, 2016	16.70	17.45	16.51	17.37	69,031	+0.67(+3.99%)
Apr 13, 2016	16.49	17.01	16.39	16.70	91,250	+0.38(+2.33%)
Apr 12, 2016	16.34	17.04	16.14	16.32	78,355	+0.02(+0.12%)
Apr 11, 2016	16.21	16.89	16.11	16.30	86,075	+0.20(+1.24%)
Apr 08, 2016	15.19	16.13	15.19	16.10	102,532	+1.17(+7.83%)
Apr 07, 2016	15.03	15.50	14.77	14.93	103,378	-0.30(-2.00%)
Apr 06, 2016	15.40	15.59	14.66	15.24	98,555	-0.21(-1.35%)
Apr 05, 2016	15.74	15.77	15.26	15.45	100,501	-0.47(-2.93%)
Apr 04, 2016	16.82	16.82	15.77	15.91	79,608	-0.75(-4.51%)
Apr 01, 2016	16.33	16.74	16.26	16.66	81,871	+0.20(+1.21%)
Mar 31, 2016	16.11	16.65	15.98	16.46	144,699	+0.33(+2.06%)
Mar 30, 2016	16.17	16.64	15.89	16.13	88,684	-0.02(-0.12%)
Mar 29, 2016	15.45	16.21	15.13	16.15	110,569	+0.58(+3.73%)
Mar 28, 2016	15.87	15.94	15.09	15.57	38,541	-0.29(-1.86%)
Mar 24, 2016	14.78	15.87	15.87	15.87	64,973	+0.86(+5.70%)
Mar 23, 2016	15.39	15.75	15.00	15.01	57,891	-0.50(-3.25%)
Mar 22, 2016	15.26	15.72	15.19	15.51	47,350	+0.06(+0.37%)
Mar 21, 2016	15.73	16.08	15.14	15.46	100,923	-0.60(-3.73%)
Mar 18, 2016	15.40	16.07	15.40	16.06	135,053	+0.79(+5.17%)
Mar 17, 2016	14.51	15.48	14.06	15.27	104,984	+0.82(+5.66%)
Mar 16, 2016	14.09	14.67	13.98	14.45	59,058	+0.33(+2.36%)
Mar 15, 2016	14.45	14.45	13.95	14.12	52,994	-0.56(-3.82%)
Mar 14, 2016	14.13	15.22	13.71	14.68	61,726	+0.59(+4.19%)
Mar 11, 2016	14.16	14.25	13.82	14.09	45,646	+0.12(+0.89%)
Mar 10, 2016	13.56	14.17	12.95	13.96	76,157	+0.42(+3.09%)
Mar 09, 2016	14.18	14.24	12.84	13.54	61,338	-0.61(-4.30%)
Mar 08, 2016	14.52	14.65	13.80	14.15	140,563	-0.46(-3.13%)
Mar 07, 2016	12.97	14.75	12.97	14.61	203,682	+1.70(+13.19%)
Mar 04, 2016	12.74	13.67	12.70	12.91	121,044	+0.30(+2.42%)
Mar 03, 2016	11.86	13.08	11.86	12.60	70,503	+0.70(+5.91%)
Mar 02, 2016	10.83	12.32	10.83	11.90	62,661	+1.08(+10.03%)

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.