Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.59	16.85	16.46	16.54	1,847,033	+0.03(+0.18%)
May 27, 2016	16.37	16.51	16.51	16.51	1,425,642	-0.02(-0.09%)
May 26, 2016	16.80	16.85	16.30	16.53	1,494,858	-0.12(-0.73%)
May 25, 2016	16.62	16.94	16.55	16.65	1,308,901	+0.15(+0.92%)
May 24, 2016	16.69	16.81	16.40	16.50	1,600,821	-0.15(-0.91%)
May 23, 2016	16.63	17.04	16.48	16.65	2,743,678	-0.11(-0.68%)
May 20, 2016	16.22	16.81	16.16	16.76	2,075,031	+0.54(+3.33%)
May 19, 2016	15.98	16.46	15.89	16.22	1,076,954	+0.10(+0.61%)
May 18, 2016	16.65	16.66	16.07	16.12	1,731,180	-0.41(-2.49%)
May 17, 2016	16.49	16.85	16.44	16.53	1,167,810	+0.05(+0.32%)
May 16, 2016	16.43	16.76	16.38	16.48	1,004,869	+0.33(+2.03%)
May 13, 2016	16.17	16.47	16.01	16.15	711,623	-0.06(-0.38%)
May 12, 2016	16.18	16.40	15.87	16.21	1,284,032	+0.33(+2.06%)
May 11, 2016	15.67	16.27	15.41	15.89	1,073,404	+0.12(+0.77%)
May 10, 2016	15.46	15.98	15.26	15.76	1,288,036	+0.50(+3.29%)
May 09, 2016	15.73	15.74	15.03	15.26	1,358,841	-0.60(-3.79%)
May 06, 2016	15.80	16.09	15.71	15.86	701,322	-0.12(-0.76%)
May 05, 2016	16.21	16.42	15.90	15.99	1,207,179	+0.00(+0.00%)
May 04, 2016	15.97	16.42	15.65	15.99	1,160,486	-0.01(-0.03%)
May 03, 2016	15.92	16.04	15.43	15.99	1,861,151	-0.01(-0.09%)
May 02, 2016	16.22	16.30	15.72	16.01	1,339,392	-0.01(-0.09%)
Apr 29, 2016	15.98	16.35	15.70	16.02	1,825,404	+0.01(+0.09%)
Apr 28, 2016	16.30	16.58	15.96	16.01	1,785,471	-0.44(-2.70%)
Apr 27, 2016	16.15	16.63	16.12	16.45	1,278,926	+0.46(+2.87%)
Apr 26, 2016	16.23	16.23	15.81	15.99	1,375,605	-0.11(-0.69%)
Apr 25, 2016	16.08	16.35	15.78	16.10	2,357,727	+0.03(+0.18%)
Apr 22, 2016	15.76	16.20	15.73	16.07	1,752,410	+0.41(+2.60%)
Apr 21, 2016	15.84	15.92	15.46	15.66	1,489,581	-0.10(-0.61%)
Apr 20, 2016	15.52	15.92	15.52	15.76	1,852,308	+0.16(+1.04%)
Apr 19, 2016	14.88	15.77	14.88	15.60	2,203,938	+0.78(+5.30%)
Apr 18, 2016	13.81	14.88	13.59	14.81	1,958,035	+0.61(+4.27%)
Apr 15, 2016	14.24	14.49	14.04	14.21	2,574,616	-0.27(-1.84%)
Apr 14, 2016	14.27	14.49	14.02	14.47	1,710,750	+0.21(+1.51%)
Apr 13, 2016	14.15	14.30	13.90	14.26	999,352	+0.16(+1.16%)
Apr 12, 2016	13.27	14.11	13.18	14.10	1,586,395	+0.93(+7.09%)
Apr 11, 2016	13.30	13.66	13.13	13.16	770,000	+0.00(+0.00%)
Apr 08, 2016	13.15	13.59	13.09	13.16	1,592,686	+0.37(+2.89%)
Apr 07, 2016	12.86	13.07	12.73	12.79	1,181,795	-0.13(-0.97%)
Apr 06, 2016	12.66	12.96	12.53	12.92	833,577	+0.41(+3.32%)
Apr 05, 2016	12.56	12.75	12.48	12.50	1,835,893	-0.21(-1.63%)
Apr 04, 2016	12.81	13.09	12.62	12.71	840,771	-0.16(-1.21%)
Apr 01, 2016	13.26	13.33	12.74	12.87	1,497,563	-0.70(-5.13%)
Mar 31, 2016	13.22	13.58	13.22	13.56	1,094,736	+0.29(+2.18%)
Mar 30, 2016	13.20	13.54	13.12	13.27	1,037,155	+0.26(+1.99%)
Mar 29, 2016	12.79	13.04	12.64	13.01	743,062	-0.06(-0.45%)
Mar 28, 2016	13.10	13.13	12.81	13.07	833,081	-0.03(-0.23%)
Mar 24, 2016	12.79	13.10	13.10	13.10	2,634,287	+0.14(+1.09%)
Mar 23, 2016	13.34	13.52	12.94	12.96	1,972,335	-0.55(-4.05%)
Mar 22, 2016	13.04	13.68	13.04	13.51	637,809	+0.24(+1.84%)
Mar 21, 2016	13.57	13.64	13.12	13.27	1,842,196	-0.30(-2.24%)
Mar 18, 2016	13.73	13.93	13.28	13.57	5,828,724	-0.02(-0.16%)
Mar 17, 2016	13.22	13.73	13.16	13.59	3,986,083	+0.47(+3.61%)
Mar 16, 2016	12.59	13.21	12.59	13.12	3,396,479	+0.53(+4.17%)
Mar 15, 2016	12.66	12.82	12.39	12.59	1,386,335	-0.30(-2.30%)
Mar 14, 2016	12.84	12.93	12.52	12.89	1,300,150	-0.04(-0.29%)
Mar 11, 2016	12.91	13.14	12.82	12.93	2,303,046	+0.12(+0.93%)
Mar 10, 2016	12.68	12.85	12.50	12.81	3,072,558	+0.02(+0.17%)
Mar 09, 2016	13.16	13.26	12.73	12.79	1,732,592	-0.17(-1.31%)
Mar 08, 2016	13.20	13.29	12.71	12.96	2,776,333	-0.36(-2.72%)
Mar 07, 2016	12.86	13.37	12.86	13.32	3,016,253	+0.44(+3.39%)
Mar 04, 2016	13.09	13.36	12.67	12.88	2,505,081	-0.13(-1.02%)
Mar 03, 2016	12.64	13.09	12.64	13.01	2,765,477	+0.33(+2.57%)
Mar 02, 2016	12.23	12.71	12.16	12.69	1,743,735	+0.32(+2.57%)

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.