Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.50	23.24	22.23	22.42	311,262	+0.09(+0.42%)
May 27, 2016	22.50	22.33	22.33	22.33	119,172	-0.11(-0.51%)
May 26, 2016	23.09	23.25	22.31	22.44	143,971	-0.46(-2.02%)
May 25, 2016	22.82	23.66	22.82	22.90	177,562	-0.05(-0.21%)
May 24, 2016	22.57	23.22	22.13	22.95	171,072	+0.45(+2.02%)
May 23, 2016	20.99	22.57	20.79	22.50	146,959	+1.48(+7.06%)
May 20, 2016	21.42	21.69	20.88	21.01	127,587	-0.24(-1.11%)
May 19, 2016	21.24	21.55	20.74	21.25	120,548	-0.18(-0.84%)
May 18, 2016	21.15	21.81	21.11	21.43	101,425	+0.07(+0.31%)
May 17, 2016	21.00	21.82	20.93	21.36	167,043	+0.47(+2.26%)
May 16, 2016	20.41	21.35	20.41	20.89	217,088	+0.34(+1.66%)
May 13, 2016	20.66	21.61	20.34	20.55	138,288	-0.17(-0.82%)
May 12, 2016	21.68	22.20	20.27	20.72	142,988	-0.76(-3.52%)
May 11, 2016	20.94	21.89	20.74	21.48	215,818	+0.53(+2.53%)
May 10, 2016	20.11	21.01	19.93	20.95	139,344	+0.97(+4.87%)
May 09, 2016	21.06	21.47	19.97	19.98	161,190	-1.17(-5.54%)
May 06, 2016	20.35	21.69	20.32	21.15	157,932	+0.64(+3.13%)
May 05, 2016	20.75	21.39	20.48	20.50	144,862	-0.05(-0.23%)
May 04, 2016	19.65	20.83	19.65	20.55	166,094	+0.90(+4.57%)
May 03, 2016	22.57	23.20	19.62	19.65	201,249	-3.07(-13.51%)
May 02, 2016	21.59	23.56	21.19	22.72	301,850	+1.35(+6.32%)
Apr 29, 2016	18.79	21.52	18.23	21.37	163,496	+0.98(+4.82%)
Apr 28, 2016	20.37	21.24	20.27	20.39	171,308	+0.05(+0.23%)
Apr 27, 2016	20.29	20.84	19.96	20.34	154,630	+0.10(+0.51%)
Apr 26, 2016	19.61	20.40	18.46	20.24	144,262	+0.82(+4.23%)
Apr 25, 2016	19.36	19.81	19.02	19.42	242,881	-0.01(-0.05%)
Apr 22, 2016	18.18	19.46	18.18	19.43	173,878	+1.32(+7.31%)
Apr 21, 2016	18.19	18.60	17.73	18.10	75,278	-0.09(-0.52%)
Apr 20, 2016	18.26	18.74	18.13	18.20	125,112	-0.09(-0.46%)
Apr 19, 2016	18.34	18.66	18.02	18.28	82,620	+0.11(+0.62%)
Apr 18, 2016	17.50	18.33	17.37	18.17	66,171	+0.49(+2.78%)
Apr 15, 2016	17.13	17.81	16.92	17.68	86,732	+0.43(+2.46%)
Apr 14, 2016	16.59	17.34	16.40	17.25	69,489	+0.66(+3.99%)
Apr 13, 2016	16.38	16.89	16.28	16.59	91,856	+0.38(+2.33%)
Apr 12, 2016	16.23	16.93	16.03	16.21	78,874	+0.02(+0.12%)
Apr 11, 2016	16.10	16.78	16.01	16.20	86,646	+0.20(+1.24%)
Apr 08, 2016	15.09	16.03	15.09	16.00	103,213	+1.16(+7.83%)
Apr 07, 2016	14.93	15.40	14.67	14.83	104,064	-0.30(-2.00%)
Apr 06, 2016	15.30	15.49	14.56	15.14	99,209	-0.21(-1.35%)
Apr 05, 2016	15.64	15.67	15.16	15.35	101,168	-0.46(-2.93%)
Apr 04, 2016	16.71	16.71	15.67	15.81	80,136	-0.75(-4.51%)
Apr 01, 2016	16.22	16.63	16.16	16.55	82,414	+0.20(+1.21%)
Mar 31, 2016	16.01	16.54	15.87	16.36	145,659	+0.33(+2.06%)
Mar 30, 2016	16.06	16.53	15.79	16.03	89,272	-0.02(-0.12%)
Mar 29, 2016	15.35	16.11	15.03	16.04	111,303	+0.58(+3.73%)
Mar 28, 2016	15.76	15.84	14.99	15.47	38,797	-0.29(-1.86%)
Mar 24, 2016	14.68	15.76	15.76	15.76	65,404	+0.85(+5.70%)
Mar 23, 2016	15.29	15.65	14.90	14.91	58,275	-0.50(-3.25%)
Mar 22, 2016	15.16	15.62	15.09	15.41	47,664	+0.06(+0.37%)
Mar 21, 2016	15.63	15.98	15.04	15.35	101,592	-0.60(-3.73%)
Mar 18, 2016	15.30	15.97	15.30	15.95	135,949	+0.78(+5.17%)
Mar 17, 2016	14.42	15.37	13.97	15.17	105,681	+0.81(+5.66%)
Mar 16, 2016	13.99	14.58	13.89	14.35	59,450	+0.33(+2.36%)
Mar 15, 2016	14.35	14.35	13.86	14.02	53,345	-0.56(-3.82%)
Mar 14, 2016	14.04	15.12	13.62	14.58	62,136	+0.59(+4.19%)
Mar 11, 2016	14.07	14.15	13.73	13.99	45,949	+0.12(+0.89%)
Mar 10, 2016	13.47	14.08	12.86	13.87	76,662	+0.42(+3.09%)
Mar 09, 2016	14.09	14.14	12.76	13.46	61,745	-0.60(-4.30%)
Mar 08, 2016	14.43	14.55	13.71	14.06	141,495	-0.45(-3.12%)
Mar 07, 2016	12.89	14.66	12.89	14.51	205,033	+1.69(+13.19%)
Mar 04, 2016	12.65	13.58	12.61	12.82	121,847	+0.30(+2.41%)
Mar 03, 2016	11.78	12.99	11.78	12.52	70,971	+0.70(+5.92%)
Mar 02, 2016	10.76	12.24	10.76	11.82	63,077	+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.