Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.93	17.24	16.75	16.96	1,241,338	-0.14(-0.82%)
May 27, 2016	17.01	17.10	17.10	17.10	807,700	-0.11(-0.64%)
May 26, 2016	17.44	17.55	17.14	17.21	606,495	+0.00(+0.00%)
May 25, 2016	16.71	17.24	16.67	17.21	1,163,143	+0.82(+5.00%)
May 24, 2016	16.74	16.91	16.30	16.39	1,234,068	-0.19(-1.15%)
May 23, 2016	16.48	16.70	16.22	16.58	423,357	-0.15(-0.90%)
May 20, 2016	16.67	16.96	16.57	16.73	753,503	+0.12(+0.72%)
May 19, 2016	16.25	16.67	16.03	16.61	1,021,629	-0.13(-0.78%)
May 18, 2016	17.26	17.39	16.59	16.74	1,145,202	-0.61(-3.52%)
May 17, 2016	16.89	17.65	16.89	17.35	1,310,756	+0.46(+2.72%)
May 16, 2016	16.76	17.21	16.67	16.89	1,456,987	+0.51(+3.11%)
May 13, 2016	16.39	16.55	16.25	16.38	1,148,755	-0.25(-1.50%)
May 12, 2016	16.44	17.03	16.04	16.63	1,495,926	+0.76(+4.79%)
May 11, 2016	15.60	16.23	15.33	15.87	1,214,544	+0.13(+0.83%)
May 10, 2016	15.18	15.80	15.18	15.74	837,857	+0.65(+4.31%)
May 09, 2016	15.50	15.50	15.02	15.09	1,127,571	-0.45(-2.90%)
May 06, 2016	15.40	16.04	15.40	15.54	851,923	-0.17(-1.08%)
May 05, 2016	15.82	15.86	15.36	15.71	1,247,090	+0.70(+4.66%)
May 04, 2016	15.52	15.82	14.84	15.01	1,139,055	-0.47(-3.04%)
May 03, 2016	16.06	16.06	15.36	15.48	1,025,157	-0.97(-5.90%)
May 02, 2016	16.80	16.92	16.34	16.45	964,038	-0.37(-2.20%)
Apr 29, 2016	17.41	17.55	16.64	16.82	1,120,617	-0.24(-1.41%)
Apr 28, 2016	17.30	17.72	16.92	17.06	1,042,477	-0.35(-2.01%)
Apr 27, 2016	17.39	17.92	17.20	17.41	1,408,036	+0.32(+1.87%)
Apr 26, 2016	17.00	17.34	16.88	17.09	1,039,833	+0.43(+2.58%)
Apr 25, 2016	17.08	17.11	16.48	16.66	906,815	-0.55(-3.20%)
Apr 22, 2016	16.89	17.62	16.89	17.21	1,412,021	+0.40(+2.38%)
Apr 21, 2016	16.80	17.16	16.71	16.81	1,414,226	+0.00(+0.00%)
Apr 20, 2016	16.30	17.28	16.24	16.81	1,909,136	+0.21(+1.27%)
Apr 19, 2016	15.31	16.69	15.30	16.60	1,636,543	+1.60(+10.67%)
Apr 18, 2016	14.01	15.19	13.98	15.00	1,116,942	+0.24(+1.63%)
Apr 15, 2016	15.04	15.06	14.62	14.76	943,695	-0.58(-3.78%)
Apr 14, 2016	15.60	15.65	15.10	15.34	920,614	-0.22(-1.41%)
Apr 13, 2016	15.58	15.83	15.37	15.56	1,362,244	-0.03(-0.19%)
Apr 12, 2016	14.39	15.80	14.35	15.59	1,588,723	+1.31(+9.17%)
Apr 11, 2016	14.25	14.47	14.22	14.28	607,417	+0.20(+1.42%)
Apr 08, 2016	13.88	14.28	13.83	14.08	998,227	+0.75(+5.63%)
Apr 07, 2016	13.23	13.48	13.11	13.33	720,601	-0.10(-0.74%)
Apr 06, 2016	13.24	13.50	13.03	13.43	1,140,052	+0.41(+3.15%)
Apr 05, 2016	12.99	13.14	12.87	13.02	604,368	-0.13(-0.99%)
Apr 04, 2016	13.17	13.38	13.03	13.15	822,542	-0.04(-0.30%)
Apr 01, 2016	13.35	13.35	13.11	13.19	926,004	-0.65(-4.70%)
Mar 31, 2016	13.90	14.11	13.71	13.84	690,424	-0.04(-0.29%)
Mar 30, 2016	14.09	14.45	13.81	13.88	916,470	+0.16(+1.17%)
Mar 29, 2016	13.15	13.80	13.10	13.72	1,113,832	+0.21(+1.55%)
Mar 28, 2016	13.43	13.60	13.15	13.51	898,662	+0.09(+0.67%)
Mar 24, 2016	13.05	13.42	13.42	13.42	1,224,500	-0.10(-0.74%)
Mar 23, 2016	14.13	14.29	13.52	13.52	926,884	-0.83(-5.78%)
Mar 22, 2016	13.98	14.49	13.98	14.35	1,161,839	+0.13(+0.91%)
Mar 21, 2016	14.41	14.60	14.15	14.22	1,288,384	-0.22(-1.52%)
Mar 18, 2016	14.89	14.98	14.37	14.44	1,645,028	-0.26(-1.77%)
Mar 17, 2016	14.14	14.75	14.09	14.70	1,252,252	+0.81(+5.83%)
Mar 16, 2016	13.60	13.90	13.41	13.89	1,022,804	+0.51(+3.81%)
Mar 15, 2016	13.15	13.40	13.05	13.38	1,216,928	-0.11(-0.82%)
Mar 14, 2016	13.48	13.62	13.27	13.49	1,209,906	-0.36(-2.60%)
Mar 11, 2016	13.47	14.03	13.41	13.85	1,593,906	+0.73(+5.56%)
Mar 10, 2016	12.79	13.22	12.65	13.12	1,944,522	+0.02(+0.15%)
Mar 09, 2016	13.03	13.66	12.81	13.10	3,519,680	-0.13(-0.98%)
Mar 08, 2016	14.01	14.05	13.13	13.23	1,585,247	-0.85(-6.04%)
Mar 07, 2016	13.56	14.13	13.56	14.08	1,735,770	+0.54(+3.99%)
Mar 04, 2016	13.40	13.73	13.39	13.54	1,949,627	+0.27(+2.03%)
Mar 03, 2016	12.83	13.37	12.80	13.27	1,476,643	+0.41(+3.19%)
Mar 02, 2016	12.49	12.90	12.43	12.86	1,623,497	+0.19(+1.50%)

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.