Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.15	20.46	19.90	20.06	462,212	-0.08(-0.40%)
May 27, 2016	19.74	20.14	20.14	20.14	593,603	+0.27(+1.35%)
May 26, 2016	19.70	19.91	19.42	19.87	240,036	+0.16(+0.81%)
May 25, 2016	19.63	19.88	19.56	19.71	475,066	+0.07(+0.35%)
May 24, 2016	19.21	19.79	19.20	19.64	513,204	+0.51(+2.65%)
May 23, 2016	19.08	19.34	19.08	19.14	349,497	-0.08(-0.41%)
May 20, 2016	18.85	19.35	18.85	19.22	310,464	+0.45(+2.39%)
May 19, 2016	18.68	19.06	18.56	18.77	386,515	-0.09(-0.48%)
May 18, 2016	18.91	19.08	18.65	18.86	514,935	-0.07(-0.37%)
May 17, 2016	18.92	19.31	18.77	18.93	641,165	+0.00(+0.00%)
May 16, 2016	18.67	19.21	18.67	18.93	761,718	+0.26(+1.39%)
May 13, 2016	18.43	18.79	18.38	18.67	915,209	+0.16(+0.86%)
May 12, 2016	18.67	18.88	18.28	18.51	507,062	-0.10(-0.53%)
May 11, 2016	18.42	18.75	18.37	18.61	470,876	+0.10(+0.54%)
May 10, 2016	18.26	18.69	18.14	18.51	327,563	+0.29(+1.59%)
May 09, 2016	17.82	18.48	17.79	18.22	590,913	+0.39(+2.18%)
May 06, 2016	17.52	17.86	17.26	17.83	483,553	+0.18(+1.02%)
May 05, 2016	17.69	17.95	17.53	17.65	402,562	+0.03(+0.17%)
May 04, 2016	18.03	18.21	17.55	17.62	962,655	-0.52(-2.85%)
May 03, 2016	17.92	18.84	17.63	18.14	2,136,616	+1.61(+9.76%)
May 02, 2016	16.55	16.55	16.25	16.53	734,470	-0.02(-0.12%)
Apr 29, 2016	16.73	16.86	16.30	16.55	731,737	-0.19(-1.13%)
Apr 28, 2016	16.65	17.06	16.63	16.74	434,686	-0.04(-0.24%)
Apr 27, 2016	16.50	16.85	16.40	16.78	347,068	+0.24(+1.44%)
Apr 26, 2016	16.18	16.60	16.12	16.54	447,070	+0.40(+2.47%)
Apr 25, 2016	16.22	16.26	15.93	16.14	459,702	-0.09(-0.55%)
Apr 22, 2016	16.09	16.53	16.09	16.23	408,397	+0.11(+0.68%)
Apr 21, 2016	15.70	16.22	15.57	16.12	480,331	+0.35(+2.21%)
Apr 20, 2016	15.76	15.96	15.54	15.77	382,879	+0.00(+0.00%)
Apr 19, 2016	15.93	16.13	15.53	15.77	468,572	-0.16(-1.00%)
Apr 18, 2016	15.42	15.93	15.36	15.93	386,199	+0.43(+2.76%)
Apr 15, 2016	15.77	15.77	15.46	15.50	292,762	-0.30(-1.89%)
Apr 14, 2016	15.66	15.84	15.49	15.80	351,186	+0.17(+1.08%)
Apr 13, 2016	15.35	15.65	15.26	15.63	514,563	+0.34(+2.21%)
Apr 12, 2016	14.86	15.36	14.65	15.29	555,456	+0.44(+2.95%)
Apr 11, 2016	15.12	15.36	14.79	14.85	420,016	-0.21(-1.39%)
Apr 08, 2016	14.93	15.32	14.79	15.06	527,589	+0.19(+1.27%)
Apr 07, 2016	14.58	14.91	14.34	14.87	1,296,560	+0.19(+1.29%)
Apr 06, 2016	14.50	14.80	14.17	14.69	405,016	+0.18(+1.24%)
Apr 05, 2016	14.74	14.76	14.24	14.51	590,541	-0.40(-2.67%)
Apr 04, 2016	14.64	15.02	14.45	14.90	761,255	+0.29(+1.98%)
Apr 01, 2016	14.15	14.66	13.81	14.62	950,778	+0.33(+2.30%)
Mar 31, 2016	13.83	14.38	13.83	14.29	614,043	+0.45(+3.24%)
Mar 30, 2016	13.94	14.13	13.76	13.84	691,009	-0.07(-0.50%)
Mar 29, 2016	13.42	14.03	13.23	13.91	611,168	+0.46(+3.40%)
Mar 28, 2016	13.42	13.56	13.15	13.45	447,742	+0.05(+0.37%)
Mar 24, 2016	13.37	13.40	13.40	13.40	563,973	-0.09(-0.66%)
Mar 23, 2016	13.56	13.62	13.33	13.49	595,576	-0.13(-0.95%)
Mar 22, 2016	13.54	13.82	13.52	13.62	582,189	-0.07(-0.51%)
Mar 21, 2016	13.90	13.90	13.60	13.69	587,103	-0.21(-1.50%)
Mar 18, 2016	12.91	13.94	12.91	13.90	1,703,258	+1.08(+8.39%)
Mar 17, 2016	12.65	12.84	12.52	12.82	966,041	+0.11(+0.86%)
Mar 16, 2016	13.02	13.03	12.65	12.71	551,592	-0.32(-2.44%)
Mar 15, 2016	13.32	13.32	13.01	13.03	665,747	-0.37(-2.75%)
Mar 14, 2016	13.13	13.45	13.05	13.40	592,769	+0.21(+1.59%)
Mar 11, 2016	13.18	13.35	13.06	13.19	941,821	+0.09(+0.68%)
Mar 10, 2016	13.42	13.51	13.01	13.10	803,558	-0.29(-2.16%)
Mar 09, 2016	13.67	13.83	13.32	13.39	585,203	-0.22(-1.61%)
Mar 08, 2016	14.17	14.17	13.59	13.61	442,396	-0.66(-4.61%)
Mar 07, 2016	14.17	14.44	14.00	14.27	667,644	-0.01(-0.07%)
Mar 04, 2016	14.14	14.22	13.87	14.28	829,010	+0.15(+1.06%)
Mar 03, 2016	13.85	14.42	13.83	14.13	793,434	+0.30(+2.16%)
Mar 02, 2016	12.14	14.02	11.98	13.83	1,311,212	+1.60(+13.11%)

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.