Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.88	17.40	16.75	16.93	1,874,081	+0.05(+0.30%)
May 27, 2016	16.59	16.88	16.88	16.88	1,777,900	+0.19(+1.14%)
May 26, 2016	17.54	17.67	16.68	16.69	3,403,541	-0.68(-3.91%)
May 25, 2016	16.66	17.42	16.59	17.37	3,403,852	+0.94(+5.72%)
May 24, 2016	16.65	16.78	16.06	16.43	3,144,662	-0.18(-1.08%)
May 23, 2016	16.88	16.94	16.26	16.61	3,455,451	-0.42(-2.47%)
May 20, 2016	16.55	17.18	16.55	17.03	3,068,441	+0.55(+3.34%)
May 19, 2016	16.58	16.67	16.10	16.48	3,528,682	-0.40(-2.37%)
May 18, 2016	17.24	17.62	16.73	16.88	2,964,396	-0.41(-2.37%)
May 17, 2016	17.01	17.86	16.89	17.29	4,361,316	+0.27(+1.59%)
May 16, 2016	17.15	17.79	17.01	17.02	2,804,973	+0.21(+1.25%)
May 13, 2016	17.20	17.48	16.48	16.81	4,376,458	-0.49(-2.83%)
May 12, 2016	17.81	18.04	17.00	17.30	3,777,464	-0.16(-0.92%)
May 11, 2016	17.59	17.94	17.20	17.46	4,514,226	-0.22(-1.24%)
May 10, 2016	17.51	17.79	17.32	17.68	3,386,075	+0.44(+2.55%)
May 09, 2016	18.34	18.34	16.90	17.24	2,930,863	-1.10(-6.00%)
May 06, 2016	17.46	18.67	17.42	18.34	3,860,068	+0.78(+4.44%)
May 05, 2016	18.17	18.48	17.25	17.56	5,363,545	-0.09(-0.51%)
May 04, 2016	18.15	18.73	17.22	17.65	3,648,156	-0.32(-1.78%)
May 03, 2016	18.11	18.28	17.66	17.97	4,126,148	-0.59(-3.18%)
May 02, 2016	18.71	18.77	17.88	18.56	3,371,629	-0.25(-1.33%)
Apr 29, 2016	18.62	19.07	18.01	18.81	3,444,617	+0.39(+2.12%)
Apr 28, 2016	18.46	19.10	18.09	18.42	3,737,071	-0.21(-1.13%)
Apr 27, 2016	17.87	18.70	17.87	18.63	3,880,084	+0.78(+4.37%)
Apr 26, 2016	17.49	17.96	17.14	17.85	2,835,876	+0.57(+3.30%)
Apr 25, 2016	17.76	17.88	17.13	17.28	3,385,300	-0.68(-3.79%)
Apr 22, 2016	17.07	18.46	16.98	17.96	4,555,644	+1.08(+6.40%)
Apr 21, 2016	17.05	17.24	16.71	16.88	4,082,548	-0.12(-0.71%)
Apr 20, 2016	16.71	17.28	16.50	17.00	5,171,973	+0.22(+1.31%)
Apr 19, 2016	15.92	17.00	15.86	16.78	4,022,846	+1.12(+7.15%)
Apr 18, 2016	15.00	15.93	14.58	15.66	4,782,445	+0.19(+1.23%)
Apr 15, 2016	15.84	15.84	14.86	15.47	7,815,609	-0.51(-3.19%)
Apr 14, 2016	17.48	17.59	15.95	15.98	5,092,465	-1.30(-7.52%)
Apr 13, 2016	17.43	17.63	17.09	17.28	3,821,735	+0.05(+0.29%)
Apr 12, 2016	15.91	17.29	15.63	17.23	4,887,597	+1.45(+9.19%)
Apr 11, 2016	15.69	16.10	15.65	15.78	3,329,787	+0.24(+1.54%)
Apr 08, 2016	15.64	15.92	15.49	15.54	3,350,398	+0.33(+2.17%)
Apr 07, 2016	15.68	15.89	14.82	15.21	3,858,182	-0.58(-3.67%)
Apr 06, 2016	16.16	16.28	15.57	15.79	3,103,020	-0.15(-0.94%)
Apr 05, 2016	15.48	16.20	15.35	15.94	5,916,978	+0.30(+1.92%)
Apr 04, 2016	15.74	16.34	15.47	15.64	3,589,704	-0.19(-1.20%)
Apr 01, 2016	15.70	15.91	15.18	15.83	5,195,071	-0.27(-1.68%)
Mar 31, 2016	15.51	16.21	15.45	16.10	3,192,158	+0.55(+3.54%)
Mar 30, 2016	15.53	15.94	15.05	15.55	4,940,640	+0.24(+1.57%)
Mar 29, 2016	15.32	15.48	14.66	15.31	2,862,230	-0.43(-2.73%)
Mar 28, 2016	15.50	15.92	15.27	15.74	2,619,678	+0.16(+1.03%)
Mar 24, 2016	15.07	15.58	15.58	15.58	3,089,800	+0.17(+1.10%)
Mar 23, 2016	15.91	16.17	15.38	15.41	2,825,229	-0.59(-3.69%)
Mar 22, 2016	16.04	16.19	15.37	16.00	3,304,288	-0.41(-2.50%)
Mar 21, 2016	16.08	16.43	15.58	16.41	4,845,006	+0.14(+0.86%)
Mar 18, 2016	16.94	17.17	15.93	16.27	4,203,464	-0.56(-3.33%)
Mar 17, 2016	16.45	16.91	16.20	16.83	4,467,342	+0.58(+3.57%)
Mar 16, 2016	16.83	17.27	15.77	16.25	5,609,951	-0.39(-2.34%)
Mar 15, 2016	16.26	16.65	15.65	16.64	3,735,656	+0.16(+0.97%)
Mar 14, 2016	16.39	16.84	16.09	16.48	3,664,548	+0.03(+0.18%)
Mar 11, 2016	16.24	16.75	15.84	16.45	3,786,339	+0.65(+4.11%)
Mar 10, 2016	15.58	16.09	15.11	15.80	3,994,201	+0.02(+0.13%)
Mar 09, 2016	16.82	16.83	15.56	15.78	6,166,682	-0.67(-4.07%)
Mar 08, 2016	17.05	17.13	15.73	16.45	7,043,897	-0.79(-4.58%)
Mar 07, 2016	17.45	17.72	17.03	17.24	8,322,834	-0.40(-2.27%)
Mar 04, 2016	16.80	17.36	16.60	17.64	9,844,878	+1.03(+6.20%)
Mar 03, 2016	15.01	16.71	15.01	16.61	6,141,590	+1.70(+11.40%)
Mar 02, 2016	13.48	14.97	13.39	14.91	4,769,927	+1.29(+9.47%)

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.