Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.42	20.84	20.12	20.43	1,459,339	+0.09(+0.44%)
May 27, 2016	20.20	20.34	20.34	20.34	864,000	+0.33(+1.65%)
May 26, 2016	20.19	20.34	19.56	20.01	1,150,827	+0.04(+0.20%)
May 25, 2016	20.30	20.39	19.73	19.97	1,841,469	-0.16(-0.79%)
May 24, 2016	19.87	20.34	19.64	20.13	1,842,845	+0.32(+1.62%)
May 23, 2016	19.81	20.37	19.70	19.81	1,617,696	-0.11(-0.55%)
May 20, 2016	19.11	19.94	19.01	19.92	1,577,138	+0.82(+4.29%)
May 19, 2016	19.09	19.25	18.42	19.10	1,079,299	-0.06(-0.31%)
May 18, 2016	18.81	19.50	18.71	19.16	1,192,460	+0.32(+1.70%)
May 17, 2016	18.29	19.20	18.18	18.84	1,924,831	+0.46(+2.50%)
May 16, 2016	17.99	18.46	17.76	18.38	2,134,176	+0.51(+2.85%)
May 13, 2016	17.52	18.41	17.26	17.87	1,270,644	+0.35(+2.00%)
May 12, 2016	17.88	17.89	16.95	17.52	2,466,776	-0.21(-1.18%)
May 11, 2016	18.11	18.48	17.61	17.73	2,325,997	-0.49(-2.69%)
May 10, 2016	17.83	18.37	17.26	18.22	3,247,628	+0.37(+2.07%)
May 09, 2016	16.63	18.13	15.88	17.85	4,417,386	+2.34(+15.09%)
May 06, 2016	15.35	16.09	15.11	15.51	2,403,509	-0.64(-3.96%)
May 05, 2016	16.60	16.69	16.04	16.15	1,928,358	-0.39(-2.36%)
May 04, 2016	16.55	16.77	16.01	16.54	2,246,349	-0.26(-1.55%)
May 03, 2016	17.23	17.23	16.62	16.80	1,214,085	-0.47(-2.72%)
May 02, 2016	17.54	17.65	16.95	17.27	890,843	-0.11(-0.63%)
Apr 29, 2016	18.30	18.72	17.06	17.38	1,942,290	-0.85(-4.66%)
Apr 28, 2016	17.32	18.64	17.32	18.23	2,499,344	+0.89(+5.13%)
Apr 27, 2016	17.43	17.47	17.09	17.34	637,712	-0.15(-0.86%)
Apr 26, 2016	17.56	17.66	17.06	17.49	798,189	-0.09(-0.51%)
Apr 25, 2016	17.45	17.97	17.34	17.58	1,005,114	+0.04(+0.23%)
Apr 22, 2016	17.88	18.05	17.32	17.54	1,128,344	-0.25(-1.41%)
Apr 21, 2016	16.68	17.82	16.62	17.79	2,262,771	+1.00(+5.96%)
Apr 20, 2016	16.39	16.97	16.32	16.79	1,109,504	+0.40(+2.44%)
Apr 19, 2016	16.81	16.84	16.04	16.39	1,873,985	-0.07(-0.43%)
Apr 18, 2016	15.91	16.80	15.79	16.46	1,101,281	+0.40(+2.49%)
Apr 15, 2016	16.15	16.30	15.97	16.06	999,808	-0.16(-0.99%)
Apr 14, 2016	16.37	16.52	15.94	16.22	1,434,449	-0.13(-0.80%)
Apr 13, 2016	16.03	16.48	15.97	16.35	2,838,514	+0.67(+4.27%)
Apr 12, 2016	16.28	16.28	15.28	15.68	3,748,205	-0.75(-4.56%)
Apr 11, 2016	16.95	17.00	16.10	16.43	3,436,218	-0.52(-3.07%)
Apr 08, 2016	17.20	18.08	16.52	16.95	11,264,712	+1.95(+13.00%)
Apr 07, 2016	14.77	15.43	14.55	15.00	2,974,839	+0.17(+1.15%)
Apr 06, 2016	13.95	14.88	13.57	14.83	4,780,143	+0.91(+6.54%)
Apr 05, 2016	14.45	14.47	13.86	13.92	3,149,337	-0.47(-3.27%)
Apr 04, 2016	14.38	14.98	14.33	14.39	1,878,282	+0.01(+0.07%)
Apr 01, 2016	13.79	14.43	13.71	14.38	1,088,553	+0.45(+3.23%)
Mar 31, 2016	13.85	14.17	13.77	13.93	1,537,770	+0.04(+0.29%)
Mar 30, 2016	13.87	14.03	13.56	13.89	1,481,288	+0.06(+0.43%)
Mar 29, 2016	12.90	13.88	12.70	13.83	1,875,897	+0.78(+5.98%)
Mar 28, 2016	13.40	13.56	12.46	13.05	2,308,696	-0.26(-1.95%)
Mar 24, 2016	12.94	13.31	13.31	13.31	2,203,700	+0.17(+1.29%)
Mar 23, 2016	13.69	14.06	13.12	13.14	1,982,394	-0.49(-3.60%)
Mar 22, 2016	13.11	13.88	12.79	13.63	2,112,709	+0.64(+4.93%)
Mar 21, 2016	13.17	13.81	12.98	12.99	1,676,211	-0.31(-2.33%)
Mar 18, 2016	13.28	13.52	12.76	13.30	2,192,332	+0.02(+0.15%)
Mar 17, 2016	14.15	14.19	13.21	13.28	1,776,609	-0.90(-6.35%)
Mar 16, 2016	14.26	14.67	13.95	14.18	1,992,284	-0.14(-0.98%)
Mar 15, 2016	16.15	16.25	14.28	14.32	2,999,642	-1.92(-11.82%)
Mar 14, 2016	16.00	16.37	15.68	16.24	1,163,276	+0.02(+0.12%)
Mar 11, 2016	15.47	16.43	15.27	16.22	1,966,774	+1.03(+6.78%)
Mar 10, 2016	15.01	15.19	14.61	15.19	2,122,543	+0.57(+3.90%)
Mar 09, 2016	14.57	14.57	14.26	14.62	1,484,472	+0.13(+0.90%)
Mar 08, 2016	15.40	15.67	14.45	14.49	1,405,463	-1.01(-6.52%)
Mar 07, 2016	15.33	15.77	15.03	15.50	1,750,014	+0.06(+0.39%)
Mar 04, 2016	15.61	15.75	15.18	15.44	849,595	-0.09(-0.58%)
Mar 03, 2016	15.12	15.66	15.01	15.53	2,076,923	+0.41(+2.71%)
Mar 02, 2016	14.89	15.50	14.89	15.12	1,686,156	+0.27(+1.82%)

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.