Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.80	18.80	18.22	18.44	294,627	-0.26(-1.39%)
May 27, 2016	18.40	18.70	18.70	18.70	239,600	+0.30(+1.63%)
May 26, 2016	18.85	18.85	18.36	18.40	151,322	-0.47(-2.49%)
May 25, 2016	18.79	19.13	18.70	18.87	169,566	+0.09(+0.48%)
May 24, 2016	18.33	18.91	18.29	18.78	287,671	+0.55(+3.02%)
May 23, 2016	18.12	18.33	18.00	18.23	156,225	+0.13(+0.72%)
May 20, 2016	18.09	18.28	17.97	18.10	153,132	+0.13(+0.72%)
May 19, 2016	18.11	18.22	17.76	17.97	194,024	-0.23(-1.26%)
May 18, 2016	17.46	18.37	17.46	18.20	202,765	+0.67(+3.82%)
May 17, 2016	17.87	18.02	17.39	17.53	210,401	-0.40(-2.23%)
May 16, 2016	18.37	18.51	17.86	17.93	290,771	-0.45(-2.45%)
May 13, 2016	18.50	18.80	18.37	18.38	163,648	-0.17(-0.92%)
May 12, 2016	18.65	18.76	18.40	18.55	220,859	-0.01(-0.05%)
May 11, 2016	18.78	18.84	18.46	18.56	251,834	-0.33(-1.75%)
May 10, 2016	18.69	19.10	18.56	18.89	276,140	+0.30(+1.61%)
May 09, 2016	18.68	18.72	18.36	18.59	189,388	-0.11(-0.59%)
May 06, 2016	18.63	18.71	18.20	18.70	338,487	-0.20(-1.06%)
May 05, 2016	19.14	19.57	18.18	18.90	413,833	+0.37(+2.00%)
May 04, 2016	18.96	19.30	18.41	18.53	235,342	-0.52(-2.73%)
May 03, 2016	19.47	19.57	18.97	19.05	174,827	-0.63(-3.20%)
May 02, 2016	19.63	19.83	19.36	19.68	144,028	+0.16(+0.82%)
Apr 29, 2016	19.71	19.82	19.41	19.52	152,308	-0.22(-1.11%)
Apr 28, 2016	20.57	20.57	19.53	19.74	235,910	-0.92(-4.45%)
Apr 27, 2016	21.40	21.62	20.60	20.66	406,886	-0.63(-2.96%)
Apr 26, 2016	21.14	21.35	21.02	21.29	125,648	+0.18(+0.85%)
Apr 25, 2016	21.42	21.58	21.00	21.11	126,938	-0.42(-1.95%)
Apr 22, 2016	21.42	21.70	21.38	21.53	245,045	+0.18(+0.84%)
Apr 21, 2016	21.02	21.52	21.02	21.35	135,030	+0.29(+1.38%)
Apr 20, 2016	20.99	21.20	20.74	21.06	86,007	+0.00(+0.00%)
Apr 19, 2016	21.20	21.33	20.90	21.06	97,078	-0.14(-0.66%)
Apr 18, 2016	21.35	21.45	20.99	21.20	126,237	-0.19(-0.89%)
Apr 15, 2016	21.62	22.04	21.36	21.39	341,458	-0.22(-1.02%)
Apr 14, 2016	20.89	21.61	20.88	21.61	382,847	+0.61(+2.90%)
Apr 13, 2016	19.97	21.08	19.97	21.00	407,167	+1.25(+6.33%)
Apr 12, 2016	19.57	20.03	19.13	19.75	222,929	+0.26(+1.33%)
Apr 11, 2016	19.83	20.03	19.26	19.49	308,070	-0.22(-1.12%)
Apr 08, 2016	20.34	20.34	19.42	19.71	469,699	-0.51(-2.52%)
Apr 07, 2016	20.88	20.89	20.11	20.22	652,139	-1.52(-6.99%)
Apr 06, 2016	21.86	21.86	21.32	21.74	211,349	-0.07(-0.32%)
Apr 05, 2016	21.80	21.96	21.52	21.81	268,350	-0.22(-1.00%)
Apr 04, 2016	22.65	22.65	21.98	22.03	262,520	-0.66(-2.91%)
Apr 01, 2016	22.00	22.92	22.00	22.69	265,871	+0.59(+2.67%)
Mar 31, 2016	22.00	22.39	21.74	22.10	332,190	+0.09(+0.41%)
Mar 30, 2016	21.88	22.08	21.56	22.01	171,351	+0.33(+1.52%)
Mar 29, 2016	20.63	21.85	20.53	21.68	261,048	+1.04(+5.04%)
Mar 28, 2016	20.97	20.97	20.57	20.64	101,228	-0.30(-1.43%)
Mar 24, 2016	21.10	20.94	20.94	20.94	136,500	-0.23(-1.09%)
Mar 23, 2016	21.26	21.54	21.01	21.17	179,171	-0.07(-0.33%)
Mar 22, 2016	21.49	21.80	21.18	21.24	204,647	-0.39(-1.80%)
Mar 21, 2016	21.74	22.00	21.47	21.63	188,451	-0.14(-0.64%)
Mar 18, 2016	21.53	21.84	21.35	21.77	571,902	+0.47(+2.21%)
Mar 17, 2016	21.02	21.42	20.37	21.30	289,107	+0.20(+0.95%)
Mar 16, 2016	21.29	21.50	21.03	21.10	196,756	-0.33(-1.54%)
Mar 15, 2016	21.21	21.73	21.01	21.43	199,329	+0.12(+0.56%)
Mar 14, 2016	20.95	21.31	20.67	21.31	207,711	+0.36(+1.72%)
Mar 11, 2016	20.99	21.15	20.67	20.95	204,360	+0.20(+0.96%)
Mar 10, 2016	21.15	21.21	20.43	20.75	261,924	-0.37(-1.75%)
Mar 09, 2016	20.56	21.16	20.42	21.12	291,730	+0.61(+2.97%)
Mar 08, 2016	20.38	20.83	19.64	20.51	338,599	+0.02(+0.10%)
Mar 07, 2016	19.95	20.59	19.84	20.49	395,347	+0.54(+2.71%)
Mar 04, 2016	20.00	20.42	19.72	19.95	272,083	+0.12(+0.61%)
Mar 03, 2016	19.50	20.15	19.29	19.83	187,525	+0.22(+1.12%)
Mar 02, 2016	18.99	19.74	18.83	19.61	265,836	+0.45(+2.35%)

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.