Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.01	18.14	17.23	17.35	618,840	-0.19(-1.06%)
May 27, 2016	17.97	17.54	17.54	17.54	355,398	-0.41(-2.30%)
May 26, 2016	18.12	18.12	17.83	17.95	208,995	+0.06(+0.35%)
May 25, 2016	17.95	18.10	17.74	17.89	658,802	-0.58(-3.13%)
May 24, 2016	18.22	18.47	17.95	18.47	855,864	-0.17(-0.89%)
May 23, 2016	18.36	18.69	18.16	18.63	857,705	+0.72(+4.03%)
May 20, 2016	17.72	17.91	17.70	17.91	381,881	+0.64(+3.70%)
May 19, 2016	17.33	17.34	17.08	17.27	132,325	-0.21(-1.18%)
May 18, 2016	17.35	17.68	17.35	17.48	187,041	-0.02(-0.12%)
May 17, 2016	17.41	17.66	17.31	17.50	197,666	+0.27(+1.56%)
May 16, 2016	17.29	17.29	17.10	17.23	173,331	+0.19(+1.09%)
May 13, 2016	17.48	17.50	16.92	17.04	185,840	-0.54(-3.05%)
May 12, 2016	17.79	17.91	17.46	17.58	177,715	+0.14(+0.83%)
May 11, 2016	17.52	17.56	17.33	17.43	172,530	-0.12(-0.71%)
May 10, 2016	17.70	17.77	17.43	17.56	578,609	+0.31(+1.79%)
May 09, 2016	16.73	17.29	16.73	17.25	783,442	+0.50(+2.96%)
May 06, 2016	16.88	17.04	16.66	16.75	171,730	+0.14(+0.87%)
May 05, 2016	16.61	16.75	16.53	16.61	244,587	+0.52(+3.20%)
May 04, 2016	16.11	16.44	16.03	16.09	386,541	+0.47(+3.04%)
May 03, 2016	15.97	16.03	15.62	15.62	125,680	-0.56(-3.44%)
May 02, 2016	16.18	16.26	15.95	16.18	127,201	-0.02(-0.13%)
Apr 29, 2016	15.78	16.20	15.78	16.20	375,403	+0.41(+2.61%)
Apr 28, 2016	15.95	16.05	15.76	15.78	370,157	-0.19(-1.16%)
Apr 27, 2016	16.11	16.16	15.91	15.97	287,143	-0.58(-3.49%)
Apr 26, 2016	16.71	16.77	16.42	16.55	226,405	-0.10(-0.62%)
Apr 25, 2016	16.86	16.86	16.55	16.65	167,016	-0.37(-2.18%)
Apr 22, 2016	16.71	17.02	16.61	17.02	262,341	+0.41(+2.48%)
Apr 21, 2016	16.20	16.71	16.20	16.61	209,171	+0.62(+3.87%)
Apr 20, 2016	15.99	16.07	15.85	15.99	330,878	+0.07(+0.44%)
Apr 19, 2016	15.85	15.99	15.78	15.92	178,068	+0.22(+1.40%)
Apr 18, 2016	15.50	15.74	15.47	15.70	113,003	+0.23(+1.47%)
Apr 15, 2016	15.58	15.73	15.43	15.47	238,529	+0.66(+4.46%)
Apr 14, 2016	14.57	14.86	14.57	14.81	83,111	+0.02(+0.14%)
Apr 13, 2016	14.63	14.81	14.55	14.79	87,045	-0.19(-1.24%)
Apr 12, 2016	14.77	15.04	14.75	14.98	96,006	-0.02(-0.14%)
Apr 11, 2016	15.06	15.21	14.98	15.00	95,363	+0.19(+1.25%)
Apr 08, 2016	14.98	15.10	14.79	14.81	163,150	+0.27(+1.84%)
Apr 07, 2016	14.84	14.84	14.46	14.55	132,615	-0.45(-3.03%)
Apr 06, 2016	14.92	15.02	14.69	15.00	126,024	+0.16(+1.11%)
Apr 05, 2016	14.92	14.97	14.79	14.84	127,439	-0.19(-1.24%)
Apr 04, 2016	15.35	15.35	15.02	15.02	133,691	-0.66(-4.21%)
Apr 01, 2016	15.39	15.68	15.23	15.68	105,857	+0.14(+0.93%)
Mar 31, 2016	15.37	15.80	15.37	15.54	119,678	-0.02(-0.13%)
Mar 30, 2016	15.56	15.72	15.48	15.56	144,016	+0.19(+1.21%)
Mar 29, 2016	15.04	15.43	15.00	15.37	199,349	+0.64(+4.34%)
Mar 28, 2016	14.77	14.96	14.61	14.73	47,360	+0.19(+1.28%)
Mar 24, 2016	14.44	14.55	14.55	14.55	126,301	+0.14(+1.00%)
Mar 23, 2016	14.71	14.94	14.36	14.40	128,418	+0.00(+0.00%)
Mar 22, 2016	14.46	14.65	14.30	14.40	112,400	-0.12(-0.85%)
Mar 21, 2016	14.69	14.75	14.48	14.53	146,579	-0.47(-3.16%)
Mar 18, 2016	15.31	15.31	14.80	15.00	356,100	-0.43(-2.81%)
Mar 17, 2016	15.33	15.52	15.29	15.43	124,329	-0.14(-0.93%)
Mar 16, 2016	15.10	15.62	14.94	15.58	141,634	+0.04(+0.27%)
Mar 15, 2016	15.37	15.58	15.27	15.54	174,158	+0.31(+2.03%)
Mar 14, 2016	15.39	15.39	15.17	15.23	60,542	-0.10(-0.67%)
Mar 11, 2016	15.33	15.37	15.08	15.33	133,678	+0.39(+2.62%)
Mar 10, 2016	14.88	15.21	14.63	14.94	345,932	+0.37(+2.55%)
Mar 09, 2016	14.67	14.71	14.38	14.57	81,149	-0.39(-2.62%)
Mar 08, 2016	15.21	15.25	14.90	14.96	132,535	-0.31(-2.03%)
Mar 07, 2016	14.32	15.33	14.32	15.27	274,043	+0.58(+3.93%)
Mar 04, 2016	14.77	14.81	14.67	14.69	198,694	+0.00(+0.00%)
Mar 03, 2016	14.32	14.71	14.32	14.69	226,170	+0.49(+3.49%)
Mar 02, 2016	13.93	14.24	13.83	14.20	166,601	+0.58(+4.24%)

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.