Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.58	23.33	22.32	22.51	310,102	+0.09(+0.42%)
May 27, 2016	22.58	22.41	22.41	22.41	118,729	-0.11(-0.51%)
May 26, 2016	23.18	23.34	22.39	22.52	143,435	-0.46(-2.02%)
May 25, 2016	22.90	23.75	22.90	22.99	176,901	-0.05(-0.21%)
May 24, 2016	22.66	23.30	22.21	23.04	170,435	+0.46(+2.02%)
May 23, 2016	21.06	22.66	20.87	22.58	146,411	+1.49(+7.06%)
May 20, 2016	21.50	21.77	20.96	21.09	127,112	-0.24(-1.11%)
May 19, 2016	21.32	21.63	20.82	21.33	120,099	-0.18(-0.84%)
May 18, 2016	21.23	21.89	21.19	21.51	101,047	+0.07(+0.31%)
May 17, 2016	21.07	21.90	21.01	21.44	166,421	+0.47(+2.26%)
May 16, 2016	20.49	21.43	20.49	20.97	216,280	+0.34(+1.66%)
May 13, 2016	20.73	21.69	20.42	20.63	137,773	-0.17(-0.82%)
May 12, 2016	21.76	22.29	20.34	20.80	142,455	-0.76(-3.52%)
May 11, 2016	21.02	21.97	20.82	21.56	215,015	+0.53(+2.53%)
May 10, 2016	20.18	21.09	20.00	21.03	138,825	+0.98(+4.87%)
May 09, 2016	21.14	21.55	20.04	20.05	160,590	-1.18(-5.54%)
May 06, 2016	20.43	21.78	20.40	21.23	157,344	+0.64(+3.13%)
May 05, 2016	20.83	21.47	20.55	20.58	144,323	-0.05(-0.23%)
May 04, 2016	19.73	20.91	19.73	20.63	165,476	+0.90(+4.57%)
May 03, 2016	22.66	23.28	19.69	19.73	200,499	-3.08(-13.51%)
May 02, 2016	21.67	23.64	21.27	22.81	300,726	+1.36(+6.32%)
Apr 29, 2016	18.86	21.60	18.30	21.45	162,887	+0.99(+4.82%)
Apr 28, 2016	20.45	21.32	20.34	20.47	170,671	+0.05(+0.23%)
Apr 27, 2016	20.36	20.92	20.04	20.42	154,055	+0.10(+0.51%)
Apr 26, 2016	19.68	20.48	18.53	20.32	143,725	+0.83(+4.23%)
Apr 25, 2016	19.43	19.89	19.09	19.49	241,976	-0.01(-0.05%)
Apr 22, 2016	18.25	19.53	18.25	19.50	173,231	+1.33(+7.31%)
Apr 21, 2016	18.26	18.66	17.79	18.17	74,998	-0.09(-0.52%)
Apr 20, 2016	18.33	18.81	18.20	18.27	124,646	-0.09(-0.46%)
Apr 19, 2016	18.41	18.73	18.09	18.35	82,312	+0.11(+0.62%)
Apr 18, 2016	17.56	18.40	17.43	18.24	65,925	+0.49(+2.78%)
Apr 15, 2016	17.19	17.88	16.99	17.75	86,409	+0.43(+2.46%)
Apr 14, 2016	16.65	17.40	16.46	17.32	69,230	+0.66(+3.99%)
Apr 13, 2016	16.45	16.96	16.34	16.65	91,514	+0.38(+2.33%)
Apr 12, 2016	16.29	16.99	16.09	16.27	78,581	+0.02(+0.12%)
Apr 11, 2016	16.16	16.84	16.07	16.26	86,323	+0.20(+1.24%)
Apr 08, 2016	15.15	16.09	15.15	16.06	102,828	+1.17(+7.83%)
Apr 07, 2016	14.99	15.46	14.73	14.89	103,676	-0.30(-2.00%)
Apr 06, 2016	15.35	15.54	14.62	15.19	98,840	-0.21(-1.35%)
Apr 05, 2016	15.70	15.72	15.21	15.40	100,791	-0.46(-2.93%)
Apr 04, 2016	16.77	16.77	15.72	15.87	79,837	-0.75(-4.51%)
Apr 01, 2016	16.28	16.69	16.22	16.62	82,108	+0.20(+1.21%)
Mar 31, 2016	16.07	16.60	15.93	16.42	145,116	+0.33(+2.06%)
Mar 30, 2016	16.12	16.60	15.85	16.09	88,940	-0.02(-0.12%)
Mar 29, 2016	15.40	16.17	15.09	16.10	110,888	+0.58(+3.73%)
Mar 28, 2016	15.82	15.90	15.04	15.53	38,652	-0.29(-1.86%)
Mar 24, 2016	14.74	15.82	15.82	15.82	65,160	+0.85(+5.70%)
Mar 23, 2016	15.35	15.71	14.96	14.97	58,058	-0.50(-3.25%)
Mar 22, 2016	15.21	15.68	15.15	15.47	47,487	+0.06(+0.37%)
Mar 21, 2016	15.69	16.04	15.10	15.41	101,214	-0.60(-3.73%)
Mar 18, 2016	15.35	16.03	15.35	16.01	135,443	+0.79(+5.17%)
Mar 17, 2016	14.47	15.43	14.02	15.22	105,287	+0.82(+5.66%)
Mar 16, 2016	14.05	14.63	13.94	14.41	59,228	+0.33(+2.36%)
Mar 15, 2016	14.41	14.41	13.91	14.07	53,147	-0.56(-3.82%)
Mar 14, 2016	14.09	15.17	13.67	14.63	61,904	+0.59(+4.19%)
Mar 11, 2016	14.12	14.21	13.78	14.05	45,778	+0.12(+0.89%)
Mar 10, 2016	13.52	14.13	12.91	13.92	76,377	+0.42(+3.09%)
Mar 09, 2016	14.14	14.20	12.80	13.51	61,515	-0.61(-4.30%)
Mar 08, 2016	14.48	14.61	13.76	14.11	140,969	-0.46(-3.12%)
Mar 07, 2016	12.94	14.71	12.94	14.57	204,270	+1.70(+13.19%)
Mar 04, 2016	12.70	13.63	12.66	12.87	121,393	+0.30(+2.42%)
Mar 03, 2016	11.83	13.04	11.83	12.57	70,706	+0.70(+5.92%)
Mar 02, 2016	10.80	12.28	10.80	11.86	62,842	+1.08(+10.03%)

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.