Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.69	14.86	14.34	14.65	357,006	-0.04(-0.27%)
May 27, 2016	14.21	14.69	14.69	14.69	716,200	+0.51(+3.60%)
May 26, 2016	14.50	14.50	13.51	14.18	1,862,443	-1.07(-7.02%)
May 25, 2016	15.05	15.44	15.01	15.25	635,966	+0.23(+1.53%)
May 24, 2016	14.70	15.19	14.70	15.02	599,831	+0.37(+2.53%)
May 23, 2016	14.56	14.97	14.56	14.65	369,793	+0.04(+0.27%)
May 20, 2016	14.09	14.73	14.00	14.61	618,804	+0.62(+4.43%)
May 19, 2016	13.96	14.21	13.96	13.99	458,703	+0.01(+0.07%)
May 18, 2016	14.07	14.26	13.91	13.98	849,327	-0.15(-1.06%)
May 17, 2016	14.25	14.57	14.11	14.13	682,313	-0.18(-1.26%)
May 16, 2016	14.30	14.39	13.97	14.31	984,335	+0.00(+0.00%)
May 13, 2016	14.30	14.77	14.27	14.31	512,567	+0.06(+0.42%)
May 12, 2016	14.54	14.55	13.99	14.25	514,348	-0.20(-1.38%)
May 11, 2016	14.51	14.70	14.31	14.45	593,650	-0.06(-0.41%)
May 10, 2016	14.72	14.83	14.13	14.51	895,856	-0.18(-1.23%)
May 09, 2016	14.19	14.95	14.06	14.69	1,290,481	+0.54(+3.82%)
May 06, 2016	14.95	15.03	13.98	14.15	1,738,733	-0.83(-5.54%)
May 05, 2016	15.11	15.62	14.96	14.98	1,450,875	-0.06(-0.40%)
May 04, 2016	16.85	17.65	14.90	15.04	5,519,343	-4.65(-23.62%)
May 03, 2016	19.63	19.99	19.38	19.69	902,400	+0.02(+0.10%)
May 02, 2016	19.47	19.70	19.00	19.67	694,149	+0.30(+1.55%)
Apr 29, 2016	19.32	19.46	18.84	19.37	622,873	-0.01(-0.05%)
Apr 28, 2016	19.43	19.61	19.27	19.38	715,693	-0.05(-0.26%)
Apr 27, 2016	19.90	19.99	19.27	19.43	654,139	-0.42(-2.12%)
Apr 26, 2016	19.89	19.94	19.65	19.85	376,271	+0.04(+0.20%)
Apr 25, 2016	20.20	20.29	19.58	19.81	464,646	-0.37(-1.83%)
Apr 22, 2016	19.94	20.25	19.74	20.18	314,635	+0.10(+0.50%)
Apr 21, 2016	20.21	20.37	19.97	20.08	311,658	-0.05(-0.25%)
Apr 20, 2016	19.75	20.21	19.68	20.13	606,945	+0.50(+2.55%)
Apr 19, 2016	19.65	19.86	19.50	19.63	499,517	+0.05(+0.26%)
Apr 18, 2016	19.35	19.69	19.18	19.58	380,149	+0.24(+1.24%)
Apr 15, 2016	19.80	19.85	19.00	19.34	779,154	-0.54(-2.72%)
Apr 14, 2016	19.60	20.00	19.60	19.88	699,059	+0.22(+1.12%)
Apr 13, 2016	19.16	19.73	19.16	19.66	777,232	+0.60(+3.15%)
Apr 12, 2016	18.87	19.18	18.67	19.06	638,724	+0.46(+2.47%)
Apr 11, 2016	18.72	18.88	18.45	18.60	337,049	-0.05(-0.27%)
Apr 08, 2016	18.78	18.89	18.20	18.65	486,374	-0.46(-2.41%)
Apr 07, 2016	18.99	19.45	18.87	19.11	325,660	+0.04(+0.21%)
Apr 06, 2016	19.06	19.12	18.53	19.07	378,578	-0.04(-0.21%)
Apr 05, 2016	18.69	19.16	18.50	19.11	760,906	+0.42(+2.25%)
Apr 04, 2016	18.37	18.88	18.29	18.69	654,715	+0.43(+2.35%)
Apr 01, 2016	18.13	18.31	17.91	18.26	293,913	-0.02(-0.11%)
Mar 31, 2016	18.06	18.41	17.83	18.28	670,270	+0.21(+1.16%)
Mar 30, 2016	18.09	18.24	17.78	18.07	294,445	+0.15(+0.84%)
Mar 29, 2016	17.54	18.08	17.47	17.92	426,544	+0.34(+1.93%)
Mar 28, 2016	17.62	17.82	17.28	17.58	375,947	+0.08(+0.46%)
Mar 24, 2016	16.92	17.50	17.50	17.50	434,400	+0.48(+2.82%)
Mar 23, 2016	17.30	17.30	16.59	17.02	636,646	-0.33(-1.90%)
Mar 22, 2016	17.15	17.47	17.15	17.35	234,173	+0.11(+0.64%)
Mar 21, 2016	17.18	17.48	17.10	17.24	361,076	-0.01(-0.06%)
Mar 18, 2016	16.88	17.29	16.66	17.25	531,611	+0.52(+3.11%)
Mar 17, 2016	16.35	16.87	16.13	16.73	410,482	+0.33(+2.01%)
Mar 16, 2016	16.25	16.53	16.23	16.40	237,453	+0.15(+0.92%)
Mar 15, 2016	17.10	17.10	16.22	16.25	387,011	-1.10(-6.34%)
Mar 14, 2016	17.05	17.50	17.04	17.35	459,917	+0.30(+1.76%)
Mar 11, 2016	16.91	17.09	16.64	17.05	446,214	+0.35(+2.10%)
Mar 10, 2016	17.27	17.61	16.38	16.70	683,904	-0.53(-3.08%)
Mar 09, 2016	17.02	17.40	17.01	17.23	592,684	+0.25(+1.47%)
Mar 08, 2016	18.20	18.24	16.84	16.98	1,172,329	-1.26(-6.91%)
Mar 07, 2016	17.84	18.24	17.65	18.24	822,105	+0.37(+2.07%)
Mar 04, 2016	17.58	18.00	17.48	17.87	709,261	+0.35(+2.00%)
Mar 03, 2016	17.50	17.70	17.39	17.52	644,322	+0.02(+0.11%)
Mar 02, 2016	16.85	17.75	16.67	17.50	914,493	+0.59(+3.49%)

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.