Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.31	21.61	20.17	20.73	1,014,320	+1.21(+6.20%)
May 27, 2016	19.09	19.52	19.52	19.52	147,200	+0.48(+2.52%)
May 26, 2016	19.00	19.30	18.82	19.04	158,575	-0.04(-0.21%)
May 25, 2016	19.14	19.22	18.82	19.08	162,300	-0.02(-0.10%)
May 24, 2016	19.27	19.34	18.82	19.10	187,010	+0.00(+0.00%)
May 23, 2016	19.11	19.25	18.90	19.10	138,796	+0.03(+0.16%)
May 20, 2016	19.01	19.14	18.72	19.07	143,615	+0.23(+1.22%)
May 19, 2016	18.82	19.00	18.74	18.84	154,886	-0.09(-0.48%)
May 18, 2016	19.06	19.07	18.65	18.93	222,216	-0.32(-1.66%)
May 17, 2016	19.34	19.69	19.04	19.25	345,291	+0.20(+1.05%)
May 16, 2016	18.58	19.15	18.45	19.05	267,481	+0.60(+3.25%)
May 13, 2016	18.85	19.19	18.34	18.45	456,186	-0.35(-1.86%)
May 12, 2016	18.89	19.46	18.57	18.80	561,528	+0.27(+1.46%)
May 11, 2016	18.19	19.27	18.09	18.53	923,060	+0.31(+1.70%)
May 10, 2016	16.63	18.29	16.53	18.22	3,185,288	+3.49(+23.69%)
May 09, 2016	14.90	15.02	14.71	14.73	251,407	-0.15(-1.01%)
May 06, 2016	14.61	14.90	14.61	14.88	254,306	+0.15(+1.02%)
May 05, 2016	14.49	14.83	14.48	14.73	323,668	+0.26(+1.80%)
May 04, 2016	14.00	14.53	14.00	14.47	255,950	+0.32(+2.26%)
May 03, 2016	14.01	14.29	13.92	14.15	129,608	+0.05(+0.35%)
May 02, 2016	13.75	14.11	13.75	14.10	103,703	+0.38(+2.77%)
Apr 29, 2016	13.73	13.96	13.63	13.72	104,594	-0.06(-0.44%)
Apr 28, 2016	13.82	13.99	13.72	13.78	106,653	-0.12(-0.83%)
Apr 27, 2016	13.79	14.10	13.65	13.89	120,245	-0.01(-0.04%)
Apr 26, 2016	13.94	14.10	13.78	13.90	106,047	+0.12(+0.87%)
Apr 25, 2016	14.05	14.20	13.74	13.78	91,371	-0.28(-1.99%)
Apr 22, 2016	14.22	14.43	13.95	14.06	158,141	-0.24(-1.68%)
Apr 21, 2016	14.25	14.44	14.15	14.30	135,230	+0.13(+0.92%)
Apr 20, 2016	14.24	14.34	14.05	14.17	111,989	-0.12(-0.84%)
Apr 19, 2016	14.52	14.52	14.24	14.29	139,193	-0.18(-1.24%)
Apr 18, 2016	14.41	14.60	14.22	14.47	140,680	+0.19(+1.33%)
Apr 15, 2016	14.41	14.49	14.19	14.28	73,414	-0.17(-1.18%)
Apr 14, 2016	14.44	14.67	14.38	14.45	74,797	-0.06(-0.41%)
Apr 13, 2016	14.18	14.59	14.11	14.51	133,176	+0.52(+3.72%)
Apr 12, 2016	13.93	14.12	13.83	13.99	75,763	+0.06(+0.43%)
Apr 11, 2016	14.18	14.33	13.87	13.93	83,610	-0.06(-0.43%)
Apr 08, 2016	14.04	14.17	13.82	13.99	60,560	+0.12(+0.87%)
Apr 07, 2016	14.30	14.41	13.81	13.87	100,297	-0.50(-3.48%)
Apr 06, 2016	14.13	14.43	14.00	14.37	70,354	+0.31(+2.20%)
Apr 05, 2016	14.24	14.34	14.05	14.06	89,985	-0.29(-2.02%)
Apr 04, 2016	14.12	14.38	14.05	14.35	79,680	+0.20(+1.41%)
Apr 01, 2016	13.96	14.29	13.69	14.15	100,180	+0.07(+0.50%)
Mar 31, 2016	14.26	14.36	13.89	14.08	176,573	-0.38(-2.63%)
Mar 30, 2016	14.17	14.60	14.05	14.46	234,123	+0.33(+2.34%)
Mar 29, 2016	13.50	14.15	13.48	14.13	162,011	+0.47(+3.44%)
Mar 28, 2016	13.56	13.70	13.29	13.66	112,756	+0.07(+0.52%)
Mar 24, 2016	13.55	13.59	13.59	13.59	145,700	-0.05(-0.37%)
Mar 23, 2016	13.95	13.97	13.56	13.64	198,718	-0.38(-2.71%)
Mar 22, 2016	14.00	14.13	13.81	14.02	130,226	-0.08(-0.57%)
Mar 21, 2016	14.33	14.37	13.87	14.10	188,491	-0.32(-2.22%)
Mar 18, 2016	14.56	14.73	14.38	14.42	164,382	-0.15(-1.03%)
Mar 17, 2016	14.48	14.80	14.26	14.57	167,868	+0.11(+0.76%)
Mar 16, 2016	13.97	14.54	13.90	14.46	121,316	+0.46(+3.29%)
Mar 15, 2016	14.23	14.23	13.76	14.00	142,321	-0.27(-1.89%)
Mar 14, 2016	14.47	14.48	14.00	14.27	132,254	-0.30(-2.06%)
Mar 11, 2016	14.26	14.66	14.26	14.57	181,236	+0.47(+3.33%)
Mar 10, 2016	14.59	14.69	13.96	14.10	147,245	-0.37(-2.56%)
Mar 09, 2016	14.61	14.71	14.35	14.47	125,846	-0.10(-0.69%)
Mar 08, 2016	14.53	14.62	14.18	14.57	172,013	-0.03(-0.21%)
Mar 07, 2016	15.00	15.02	14.43	14.60	431,203	-0.44(-2.93%)
Mar 04, 2016	15.49	15.63	14.91	15.04	240,495	-0.39(-2.53%)
Mar 03, 2016	15.55	15.88	15.41	15.43	217,798	-0.01(-0.06%)
Mar 02, 2016	14.86	15.52	14.82	15.44	209,302	+0.58(+3.90%)

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.