Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.24	20.55	19.99	20.15	460,185	-0.08(-0.40%)
May 27, 2016	19.83	20.23	20.23	20.23	591,000	+0.27(+1.35%)
May 26, 2016	19.79	20.00	19.51	19.96	238,984	+0.16(+0.81%)
May 25, 2016	19.72	19.97	19.65	19.80	472,983	+0.07(+0.35%)
May 24, 2016	19.29	19.88	19.28	19.73	510,954	+0.51(+2.65%)
May 23, 2016	19.16	19.43	19.16	19.22	347,965	-0.08(-0.41%)
May 20, 2016	18.93	19.44	18.93	19.30	309,103	+0.45(+2.39%)
May 19, 2016	18.76	19.14	18.64	18.85	384,820	-0.09(-0.48%)
May 18, 2016	18.99	19.16	18.73	18.94	512,677	-0.07(-0.37%)
May 17, 2016	19.00	19.40	18.85	19.01	638,354	+0.00(+0.00%)
May 16, 2016	18.75	19.29	18.75	19.01	758,378	+0.26(+1.39%)
May 13, 2016	18.51	18.88	18.46	18.75	911,196	+0.16(+0.86%)
May 12, 2016	18.75	18.96	18.36	18.59	504,839	-0.10(-0.54%)
May 11, 2016	18.50	18.83	18.45	18.69	468,811	+0.10(+0.54%)
May 10, 2016	18.34	18.77	18.22	18.59	326,127	+0.29(+1.58%)
May 09, 2016	17.90	18.56	17.87	18.30	588,322	+0.39(+2.18%)
May 06, 2016	17.60	17.94	17.34	17.91	481,433	+0.18(+1.02%)
May 05, 2016	17.77	18.03	17.61	17.73	400,797	+0.03(+0.17%)
May 04, 2016	18.11	18.29	17.63	17.70	958,434	-0.52(-2.85%)
May 03, 2016	18.00	18.92	17.71	18.22	2,127,246	+1.62(+9.76%)
May 02, 2016	16.62	16.62	16.32	16.60	731,249	-0.02(-0.12%)
Apr 29, 2016	16.80	16.93	16.37	16.62	728,528	-0.19(-1.13%)
Apr 28, 2016	16.72	17.14	16.70	16.81	432,780	-0.04(-0.24%)
Apr 27, 2016	16.57	16.92	16.47	16.85	345,546	+0.24(+1.44%)
Apr 26, 2016	16.25	16.67	16.19	16.61	445,110	+0.40(+2.47%)
Apr 25, 2016	16.29	16.33	16.00	16.21	457,686	-0.09(-0.55%)
Apr 22, 2016	16.16	16.60	16.16	16.30	406,606	+0.11(+0.68%)
Apr 21, 2016	15.77	16.29	15.63	16.19	478,225	+0.35(+2.21%)
Apr 20, 2016	15.83	16.03	15.61	15.84	381,200	+0.00(+0.00%)
Apr 19, 2016	16.00	16.20	15.60	15.84	466,518	-0.16(-1.00%)
Apr 18, 2016	15.49	16.00	15.43	16.00	384,506	+0.43(+2.76%)
Apr 15, 2016	15.84	15.84	15.53	15.57	291,479	-0.30(-1.89%)
Apr 14, 2016	15.73	15.91	15.56	15.87	349,646	+0.17(+1.08%)
Apr 13, 2016	15.42	15.72	15.33	15.70	512,307	+0.34(+2.21%)
Apr 12, 2016	14.93	15.43	14.71	15.36	553,020	+0.44(+2.95%)
Apr 11, 2016	15.19	15.43	14.86	14.92	418,174	-0.21(-1.39%)
Apr 08, 2016	15.00	15.39	14.86	15.13	525,276	+0.19(+1.27%)
Apr 07, 2016	14.64	14.98	14.40	14.94	1,290,874	+0.19(+1.29%)
Apr 06, 2016	14.56	14.87	14.23	14.75	403,240	+0.18(+1.24%)
Apr 05, 2016	14.80	14.82	14.30	14.57	587,952	-0.40(-2.67%)
Apr 04, 2016	14.70	15.09	14.51	14.97	757,917	+0.29(+1.98%)
Apr 01, 2016	14.21	14.72	13.87	14.68	946,609	+0.33(+2.30%)
Mar 31, 2016	13.89	14.44	13.89	14.35	611,351	+0.45(+3.24%)
Mar 30, 2016	14.00	14.19	13.82	13.90	687,979	-0.07(-0.50%)
Mar 29, 2016	13.48	14.09	13.29	13.97	608,488	+0.46(+3.40%)
Mar 28, 2016	13.48	13.62	13.21	13.51	445,779	+0.05(+0.37%)
Mar 24, 2016	13.43	13.46	13.46	13.46	561,500	-0.09(-0.66%)
Mar 23, 2016	13.62	13.68	13.39	13.55	592,965	-0.13(-0.95%)
Mar 22, 2016	13.60	13.88	13.58	13.68	579,636	-0.07(-0.51%)
Mar 21, 2016	13.96	13.96	13.66	13.75	584,529	-0.21(-1.50%)
Mar 18, 2016	12.97	14.01	12.97	13.96	1,695,789	+1.08(+8.39%)
Mar 17, 2016	12.71	12.90	12.58	12.88	961,805	+0.11(+0.86%)
Mar 16, 2016	13.08	13.09	12.71	12.77	549,173	-0.32(-2.44%)
Mar 15, 2016	13.38	13.38	13.07	13.09	662,828	-0.37(-2.75%)
Mar 14, 2016	13.19	13.51	13.11	13.46	590,170	+0.21(+1.58%)
Mar 11, 2016	13.24	13.41	13.12	13.25	937,691	+0.09(+0.68%)
Mar 10, 2016	13.48	13.57	13.07	13.16	800,034	-0.29(-2.16%)
Mar 09, 2016	13.73	13.89	13.38	13.45	582,637	-0.22(-1.61%)
Mar 08, 2016	14.23	14.23	13.65	13.67	440,456	-0.66(-4.61%)
Mar 07, 2016	14.23	14.50	14.06	14.33	664,716	-0.01(-0.07%)
Mar 04, 2016	14.20	14.28	13.94	14.34	825,375	+0.15(+1.06%)
Mar 03, 2016	13.91	14.48	13.89	14.19	789,955	+0.30(+2.16%)
Mar 02, 2016	12.19	14.08	12.03	13.89	1,305,462	+1.61(+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.