Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.90	15.92	15.55	15.63	109,059	-0.34(-2.12%)
May 27, 2016	15.45	15.97	15.97	15.97	121,146	+0.49(+3.17%)
May 26, 2016	15.42	15.69	15.19	15.48	139,706	+0.14(+0.88%)
May 25, 2016	15.46	15.52	15.30	15.35	113,059	-0.14(-0.88%)
May 24, 2016	15.44	15.74	15.31	15.48	163,972	+0.14(+0.94%)
May 23, 2016	15.44	15.83	15.30	15.34	90,230	-0.14(-0.88%)
May 20, 2016	15.07	15.50	14.93	15.47	169,747	+0.42(+2.81%)
May 19, 2016	15.28	15.43	15.02	15.05	104,422	-0.27(-1.77%)
May 18, 2016	15.67	15.79	15.24	15.32	129,054	-0.36(-2.27%)
May 17, 2016	16.02	16.28	15.61	15.68	142,033	-0.37(-2.32%)
May 16, 2016	15.73	16.19	15.56	16.05	114,843	+0.38(+2.43%)
May 13, 2016	15.65	15.94	15.57	15.67	77,626	-0.02(-0.11%)
May 12, 2016	15.92	16.57	15.53	15.68	86,630	-0.25(-1.59%)
May 11, 2016	16.07	16.07	15.65	15.94	127,529	-0.02(-0.11%)
May 10, 2016	16.12	16.30	15.77	15.96	144,744	-0.08(-0.48%)
May 09, 2016	15.72	16.25	15.37	16.03	92,383	+0.26(+1.66%)
May 06, 2016	15.52	16.40	15.44	15.77	171,805	+0.10(+0.65%)
May 05, 2016	15.58	15.85	15.53	15.67	164,438	-0.02(-0.11%)
May 04, 2016	15.53	15.81	15.40	15.68	247,524	+0.19(+1.20%)
May 03, 2016	15.83	16.38	15.38	15.50	277,909	-0.47(-2.95%)
May 02, 2016	16.48	16.54	15.77	15.97	223,699	-0.62(-3.75%)
Apr 29, 2016	16.96	17.16	16.46	16.59	218,059	-0.52(-3.05%)
Apr 28, 2016	16.77	17.17	16.66	17.11	207,346	+0.33(+1.95%)
Apr 27, 2016	17.56	17.56	16.71	16.79	302,933	-0.51(-2.97%)
Apr 26, 2016	18.80	18.91	17.29	17.30	562,961	-2.82(-14.00%)
Apr 25, 2016	20.27	20.87	19.70	20.12	85,770	-0.28(-1.36%)
Apr 22, 2016	20.37	20.62	20.28	20.39	84,953	-0.04(-0.21%)
Apr 21, 2016	20.59	20.62	20.27	20.43	61,567	-0.25(-1.22%)
Apr 20, 2016	20.22	20.86	20.22	20.69	64,820	+0.42(+2.07%)
Apr 19, 2016	20.50	20.50	20.03	20.27	46,963	-0.17(-0.82%)
Apr 18, 2016	20.59	20.79	20.29	20.43	42,334	-0.33(-1.58%)
Apr 15, 2016	20.38	20.83	20.30	20.76	31,811	+0.29(+1.40%)
Apr 14, 2016	20.17	20.63	20.17	20.48	46,538	+0.34(+1.67%)
Apr 13, 2016	19.97	20.30	19.97	20.14	87,642	+0.24(+1.18%)
Apr 12, 2016	20.08	20.19	19.86	19.90	54,299	-0.17(-0.84%)
Apr 11, 2016	20.35	20.70	20.06	20.07	79,457	-0.27(-1.32%)
Apr 08, 2016	20.01	20.59	19.80	20.34	76,940	+0.41(+2.07%)
Apr 07, 2016	19.75	20.35	19.75	19.93	340,089	+0.01(+0.04%)
Apr 06, 2016	19.36	19.99	18.98	19.92	131,953	+0.49(+2.51%)
Apr 05, 2016	19.55	21.08	19.39	19.43	87,801	-0.28(-1.41%)
Apr 04, 2016	20.37	20.65	19.63	19.71	90,741	-0.56(-2.74%)
Apr 01, 2016	19.86	20.36	19.66	20.27	109,847	+0.34(+1.69%)
Mar 31, 2016	19.43	20.11	19.32	19.93	141,054	+0.45(+2.33%)
Mar 30, 2016	19.44	19.63	19.18	19.48	285,362	+0.18(+0.96%)
Mar 29, 2016	19.38	19.52	19.20	19.29	231,874	-0.18(-0.91%)
Mar 28, 2016	19.80	19.94	19.26	19.47	107,811	-0.21(-1.07%)
Mar 24, 2016	19.44	19.68	19.68	19.68	131,520	+0.25(+1.30%)
Mar 23, 2016	19.65	19.91	19.22	19.43	113,602	-0.21(-1.07%)
Mar 22, 2016	19.71	20.08	19.33	19.64	87,879	-0.23(-1.14%)
Mar 21, 2016	19.79	20.11	19.52	19.86	63,839	-0.01(-0.04%)
Mar 18, 2016	19.89	19.99	19.59	19.87	164,270	+0.09(+0.47%)
Mar 17, 2016	19.06	19.87	18.82	19.78	96,269	+0.65(+3.38%)
Mar 16, 2016	18.67	19.17	18.67	19.13	73,550	+0.36(+1.93%)
Mar 15, 2016	18.74	19.00	18.33	18.77	91,391	-0.04(-0.22%)
Mar 14, 2016	18.97	19.15	18.63	18.81	89,919	-0.27(-1.41%)
Mar 11, 2016	19.15	19.36	18.78	19.08	120,366	+0.20(+1.07%)
Mar 10, 2016	19.96	20.06	18.77	18.88	116,914	-1.08(-5.39%)
Mar 09, 2016	20.03	20.33	18.38	19.96	153,345	+0.03(+0.17%)
Mar 08, 2016	20.24	20.34	19.90	19.92	93,145	-0.49(-2.39%)
Mar 07, 2016	20.54	20.96	20.27	20.41	89,076	-0.15(-0.74%)
Mar 04, 2016	20.27	20.82	20.06	20.56	111,044	+0.36(+1.79%)
Mar 03, 2016	20.89	21.18	19.92	20.20	112,229	-0.69(-3.30%)
Mar 02, 2016	20.64	20.64	20.43	20.89	191,224	+0.35(+1.72%)

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.