Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.69	17.80	17.23	17.46	2,346,402	-0.24(-1.36%)
May 27, 2016	17.66	17.70	17.70	17.70	719,800	+0.12(+0.68%)
May 26, 2016	17.54	17.68	17.43	17.58	1,057,432	+0.11(+0.63%)
May 25, 2016	17.72	17.88	17.29	17.47	1,744,521	-0.20(-1.13%)
May 24, 2016	17.72	17.83	17.62	17.67	615,946	+0.07(+0.40%)
May 23, 2016	17.68	17.86	17.56	17.60	1,189,147	-0.03(-0.17%)
May 20, 2016	17.55	17.68	17.47	17.63	782,337	+0.15(+0.86%)
May 19, 2016	17.44	17.70	17.40	17.48	878,870	-0.06(-0.34%)
May 18, 2016	17.52	17.79	17.31	17.54	1,689,645	-0.09(-0.51%)
May 17, 2016	17.82	17.94	17.56	17.63	1,144,353	-0.17(-0.96%)
May 16, 2016	17.80	17.98	17.68	17.80	913,916	-0.01(-0.06%)
May 13, 2016	18.16	18.29	17.66	17.81	1,431,195	-0.46(-2.52%)
May 12, 2016	17.96	18.40	17.91	18.27	2,102,470	+0.40(+2.24%)
May 11, 2016	17.56	18.09	17.46	17.87	3,027,505	-0.56(-3.04%)
May 10, 2016	18.32	18.51	18.22	18.43	1,026,617	+0.07(+0.38%)
May 09, 2016	18.36	18.59	18.20	18.36	1,208,627	-0.12(-0.65%)
May 06, 2016	18.29	18.73	18.21	18.48	1,580,136	-0.01(-0.05%)
May 05, 2016	17.95	18.67	17.51	18.49	8,733,564	-0.98(-5.03%)
May 04, 2016	19.63	19.72	19.34	19.47	2,091,052	-0.24(-1.22%)
May 03, 2016	19.65	20.03	19.32	19.71	2,382,045	-0.01(-0.05%)
May 02, 2016	20.02	20.02	19.44	19.72	2,631,214	-0.21(-1.05%)
Apr 29, 2016	20.03	20.18	19.65	19.93	699,664	-0.06(-0.30%)
Apr 28, 2016	20.26	20.36	19.88	19.99	676,270	-0.34(-1.67%)
Apr 27, 2016	20.15	20.44	20.05	20.33	891,285	+0.18(+0.89%)
Apr 26, 2016	19.82	20.30	19.78	20.15	897,724	+0.29(+1.46%)
Apr 25, 2016	19.79	20.00	19.68	19.86	583,377	-0.03(-0.15%)
Apr 22, 2016	19.77	20.08	19.77	19.89	830,546	+0.09(+0.45%)
Apr 21, 2016	20.17	20.33	19.69	19.80	1,293,541	-0.43(-2.13%)
Apr 20, 2016	20.31	20.65	19.84	20.23	1,682,067	-0.07(-0.34%)
Apr 19, 2016	20.85	21.04	20.29	20.30	1,426,992	-0.55(-2.64%)
Apr 18, 2016	20.72	20.91	20.52	20.85	1,435,740	+0.10(+0.48%)
Apr 15, 2016	20.82	20.92	20.34	20.75	1,794,486	-0.67(-3.13%)
Apr 14, 2016	21.72	21.84	21.15	21.42	963,884	-0.23(-1.06%)
Apr 13, 2016	21.37	21.77	21.35	21.65	948,794	+0.31(+1.45%)
Apr 12, 2016	21.24	21.48	21.17	21.34	924,042	+0.08(+0.38%)
Apr 11, 2016	21.39	21.43	21.00	21.26	966,090	+0.00(+0.00%)
Apr 08, 2016	21.25	21.40	21.10	21.26	1,258,607	+0.06(+0.28%)
Apr 07, 2016	21.00	21.33	20.90	21.20	1,442,446	+0.16(+0.76%)
Apr 06, 2016	20.64	21.14	20.56	21.04	1,341,689	+0.41(+1.99%)
Apr 05, 2016	20.72	20.81	20.54	20.63	986,370	-0.24(-1.15%)
Apr 04, 2016	20.96	21.27	20.83	20.87	1,144,295	-0.03(-0.14%)
Apr 01, 2016	20.98	20.99	20.65	20.90	1,438,618	-0.16(-0.76%)
Mar 31, 2016	21.41	21.52	20.98	21.06	2,008,605	-0.39(-1.82%)
Mar 30, 2016	20.98	21.52	20.83	21.45	2,381,994	+0.59(+2.83%)
Mar 29, 2016	20.38	20.94	20.25	20.86	1,402,824	+0.43(+2.10%)
Mar 28, 2016	20.09	20.47	20.01	20.43	935,056	+0.45(+2.25%)
Mar 24, 2016	20.17	19.98	19.98	19.98	948,400	-0.25(-1.24%)
Mar 23, 2016	19.94	20.37	19.94	20.23	1,601,755	+0.22(+1.10%)
Mar 22, 2016	19.98	20.13	19.63	20.01	1,883,782	-0.12(-0.60%)
Mar 21, 2016	20.00	20.14	19.35	20.13	1,948,851	+0.16(+0.80%)
Mar 18, 2016	19.67	20.05	19.05	19.97	7,707,784	+1.25(+6.68%)
Mar 17, 2016	17.61	18.77	17.46	18.72	3,602,419	+1.60(+9.35%)
Mar 16, 2016	17.00	17.13	16.87	17.12	973,432	+0.07(+0.41%)
Mar 15, 2016	17.20	17.27	16.96	17.05	1,277,676	-0.35(-2.01%)
Mar 14, 2016	17.27	17.49	17.10	17.40	1,040,527	+0.11(+0.64%)
Mar 11, 2016	17.57	17.57	17.23	17.29	1,483,128	-0.09(-0.52%)
Mar 10, 2016	17.42	17.57	17.25	17.38	1,156,288	-0.19(-1.08%)
Mar 09, 2016	17.83	17.89	17.53	17.57	1,564,091	-0.19(-1.07%)
Mar 08, 2016	18.27	18.27	17.74	17.76	1,048,018	-0.56(-3.06%)
Mar 07, 2016	18.40	18.63	18.25	18.32	877,864	-0.16(-0.87%)
Mar 04, 2016	18.14	18.52	18.11	18.48	1,398,176	+0.44(+2.44%)
Mar 03, 2016	17.79	18.06	17.75	18.04	1,765,581	+0.07(+0.39%)
Mar 02, 2016	18.11	18.22	17.68	17.97	1,351,486	-0.20(-1.10%)

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.