Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.06	20.83	19.99	20.60	3,364,162	+0.69(+3.47%)
May 27, 2016	19.89	19.91	19.91	19.91	1,268,200	+0.06(+0.30%)
May 26, 2016	19.96	20.37	19.77	19.85	1,355,971	+0.08(+0.40%)
May 25, 2016	19.69	19.85	19.55	19.77	1,505,260	+0.29(+1.49%)
May 24, 2016	19.22	19.51	19.13	19.48	1,215,837	+0.32(+1.67%)
May 23, 2016	19.19	19.40	19.04	19.16	1,511,414	-0.06(-0.31%)
May 20, 2016	19.06	19.25	18.99	19.22	1,519,443	+0.23(+1.21%)
May 19, 2016	18.89	19.05	18.55	18.99	3,128,773	-0.13(-0.68%)
May 18, 2016	19.59	19.68	19.03	19.12	1,959,854	-0.57(-2.89%)
May 17, 2016	19.61	19.91	19.55	19.69	2,070,879	-0.12(-0.61%)
May 16, 2016	19.85	20.09	19.80	19.81	2,092,387	+0.29(+1.49%)
May 13, 2016	19.38	19.76	19.37	19.52	1,476,780	-0.06(-0.31%)
May 12, 2016	19.81	20.01	19.38	19.58	1,759,813	-0.11(-0.56%)
May 11, 2016	19.79	19.86	19.61	19.69	1,909,399	+0.10(+0.51%)
May 10, 2016	19.15	19.62	18.98	19.59	2,285,623	+0.35(+1.82%)
May 09, 2016	19.33	19.81	18.99	19.24	4,045,146	-0.64(-3.22%)
May 06, 2016	19.44	20.08	19.20	19.88	3,239,823	-0.09(-0.45%)
May 05, 2016	20.06	20.19	19.74	19.97	2,918,561	+0.00(+0.00%)
May 04, 2016	19.97	20.32	19.74	19.97	3,714,851	-0.21(-1.04%)
May 03, 2016	20.14	20.30	19.70	20.18	2,959,343	-0.50(-2.42%)
May 02, 2016	20.41	20.77	19.91	20.68	3,998,979	+0.21(+1.03%)
Apr 29, 2016	19.93	20.67	19.87	20.47	5,398,229	+0.60(+3.02%)
Apr 28, 2016	19.55	20.29	19.31	19.87	8,782,383	+1.34(+7.23%)
Apr 27, 2016	18.13	18.70	18.00	18.53	3,431,111	+0.42(+2.32%)
Apr 26, 2016	17.90	18.12	17.74	18.11	1,884,460	+0.25(+1.40%)
Apr 25, 2016	18.26	18.47	17.68	17.86	1,926,248	-0.22(-1.22%)
Apr 22, 2016	18.40	18.51	17.88	18.08	1,721,394	-0.05(-0.28%)
Apr 21, 2016	17.91	18.32	17.91	18.13	3,535,232	-0.08(-0.44%)
Apr 20, 2016	17.55	18.39	17.42	18.21	5,267,236	+0.70(+4.00%)
Apr 19, 2016	17.42	17.57	17.15	17.51	3,392,771	+0.34(+1.98%)
Apr 18, 2016	16.20	17.20	16.09	17.17	3,031,372	+0.58(+3.50%)
Apr 15, 2016	16.74	16.82	16.52	16.59	1,607,700	-0.25(-1.48%)
Apr 14, 2016	16.83	16.86	16.43	16.84	2,143,532	+0.09(+0.54%)
Apr 13, 2016	16.80	17.24	16.66	16.75	4,365,776	-0.01(-0.06%)
Apr 12, 2016	16.00	16.94	15.85	16.76	4,131,299	+1.08(+6.89%)
Apr 11, 2016	15.42	15.92	15.36	15.68	2,576,204	+0.63(+4.19%)
Apr 08, 2016	15.40	15.57	14.90	15.05	3,104,284	-0.16(-1.05%)
Apr 07, 2016	15.28	15.60	15.15	15.21	2,708,080	-0.24(-1.55%)
Apr 06, 2016	15.14	15.48	14.96	15.45	1,896,046	+0.37(+2.45%)
Apr 05, 2016	14.91	15.13	14.72	15.08	1,444,140	+0.02(+0.13%)
Apr 04, 2016	15.28	15.34	15.00	15.06	1,421,833	-0.32(-2.08%)
Apr 01, 2016	14.87	15.41	14.86	15.38	1,801,998	+0.06(+0.39%)
Mar 31, 2016	15.45	15.50	15.12	15.32	1,455,176	-0.08(-0.52%)
Mar 30, 2016	15.46	15.73	15.25	15.40	1,821,935	+0.11(+0.72%)
Mar 29, 2016	14.80	15.36	14.60	15.29	1,742,333	+0.38(+2.55%)
Mar 28, 2016	15.06	15.06	14.64	14.91	1,175,524	-0.17(-1.13%)
Mar 24, 2016	14.72	15.08	15.08	15.08	2,491,100	+0.10(+0.67%)
Mar 23, 2016	15.10	15.25	14.86	14.98	1,835,585	-0.29(-1.90%)
Mar 22, 2016	14.96	15.32	14.81	15.27	1,702,716	+0.25(+1.66%)
Mar 21, 2016	15.14	15.29	14.81	15.02	2,517,698	-0.17(-1.12%)
Mar 18, 2016	15.42	15.57	15.10	15.19	2,610,736	-0.22(-1.43%)
Mar 17, 2016	15.15	15.44	14.96	15.41	3,033,918	+0.35(+2.32%)
Mar 16, 2016	14.08	15.11	14.08	15.06	2,666,029	+1.01(+7.19%)
Mar 15, 2016	14.48	14.48	13.94	14.05	2,141,619	-0.69(-4.68%)
Mar 14, 2016	14.18	14.78	14.11	14.74	3,032,904	+0.48(+3.37%)
Mar 11, 2016	14.03	14.37	13.96	14.26	1,942,062	+0.63(+4.62%)
Mar 10, 2016	14.01	14.03	13.42	13.63	1,027,180	-0.25(-1.80%)
Mar 09, 2016	13.97	14.04	13.79	13.88	1,547,019	+0.16(+1.17%)
Mar 08, 2016	14.32	14.38	13.57	13.72	2,458,859	-0.82(-5.64%)
Mar 07, 2016	14.21	14.81	14.00	14.54	4,177,797	+0.06(+0.41%)
Mar 04, 2016	13.96	14.49	13.57	14.48	3,152,184	+0.74(+5.39%)
Mar 03, 2016	13.95	14.18	13.62	13.74	1,631,059	-0.44(-3.10%)
Mar 02, 2016	13.35	14.18	13.35	14.18	2,239,486	+0.61(+4.46%)

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.