Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.43	17.89	17.17	17.24	3,763,156	-0.22(-1.26%)
May 27, 2016	16.99	17.46	17.46	17.46	3,955,100	+0.34(+1.99%)
May 26, 2016	17.31	17.52	17.00	17.12	3,246,931	-0.02(-0.12%)
May 25, 2016	16.31	17.20	16.29	17.14	2,761,714	+1.05(+6.53%)
May 24, 2016	16.32	16.36	15.81	16.09	2,704,714	-0.11(-0.68%)
May 23, 2016	16.04	16.41	15.95	16.20	2,632,415	-0.05(-0.31%)
May 20, 2016	15.83	16.38	15.73	16.25	2,920,648	+0.42(+2.65%)
May 19, 2016	15.45	16.02	15.18	15.83	3,904,781	+0.10(+0.64%)
May 18, 2016	15.87	16.31	15.54	15.73	3,635,981	-0.28(-1.75%)
May 17, 2016	15.82	16.29	15.63	16.01	2,661,395	+0.18(+1.14%)
May 16, 2016	15.53	16.24	15.53	15.83	3,654,972	+0.68(+4.49%)
May 13, 2016	15.68	15.94	15.11	15.15	3,186,380	-0.63(-3.99%)
May 12, 2016	16.21	16.43	15.62	15.78	5,021,171	-0.05(-0.32%)
May 11, 2016	15.70	16.23	15.28	15.83	2,822,611	+0.02(+0.13%)
May 10, 2016	15.14	15.86	15.14	15.81	3,964,590	+0.84(+5.61%)
May 09, 2016	15.60	15.61	14.59	14.97	3,323,471	-0.83(-5.25%)
May 06, 2016	15.49	16.36	15.40	15.80	3,075,115	+0.13(+0.83%)
May 05, 2016	16.37	16.46	15.55	15.67	5,114,498	-0.10(-0.63%)
May 04, 2016	16.21	16.60	15.62	15.77	3,009,652	-0.41(-2.53%)
May 03, 2016	16.77	17.06	15.94	16.18	5,470,025	-0.71(-4.20%)
May 02, 2016	16.88	17.20	16.40	16.89	3,952,111	+0.03(+0.18%)
Apr 29, 2016	15.76	17.64	15.74	16.86	5,992,269	+1.33(+8.56%)
Apr 28, 2016	15.68	16.14	15.45	15.53	4,512,397	-0.26(-1.65%)
Apr 27, 2016	15.67	16.38	15.46	15.79	4,461,414	+0.29(+1.87%)
Apr 26, 2016	15.52	15.64	15.18	15.50	6,963,047	+0.18(+1.17%)
Apr 25, 2016	15.85	16.05	15.13	15.32	3,587,525	-0.67(-4.19%)
Apr 22, 2016	15.32	16.41	15.32	15.99	3,288,200	+0.74(+4.85%)
Apr 21, 2016	15.29	15.55	15.10	15.25	3,608,480	+0.03(+0.20%)
Apr 20, 2016	15.54	15.54	14.91	15.22	3,816,752	+0.22(+1.47%)
Apr 19, 2016	14.49	15.11	14.35	15.00	5,255,261	+0.73(+5.12%)
Apr 18, 2016	13.63	14.39	13.49	14.27	3,319,860	+0.09(+0.63%)
Apr 15, 2016	14.11	14.35	13.69	14.18	2,255,220	-0.21(-1.46%)
Apr 14, 2016	14.48	14.67	14.03	14.39	2,403,100	-0.02(-0.14%)
Apr 13, 2016	14.06	14.41	13.77	14.41	2,773,346	+0.34(+2.42%)
Apr 12, 2016	13.49	14.30	13.29	14.07	4,304,169	+0.72(+5.39%)
Apr 11, 2016	13.55	13.83	13.35	13.35	3,019,721	-0.03(-0.22%)
Apr 08, 2016	13.31	13.69	13.06	13.38	3,668,567	+0.55(+4.29%)
Apr 07, 2016	13.10	13.49	12.58	12.83	2,669,000	-0.42(-3.17%)
Apr 06, 2016	12.82	13.30	12.45	13.25	3,424,158	+0.65(+5.16%)
Apr 05, 2016	12.39	12.90	12.34	12.60	4,669,182	+0.03(+0.24%)
Apr 04, 2016	12.85	13.12	12.43	12.57	4,328,170	-0.39(-3.01%)
Apr 01, 2016	13.00	13.15	12.53	12.96	3,724,377	-0.43(-3.21%)
Mar 31, 2016	13.26	13.81	13.20	13.39	3,485,496	+0.26(+1.98%)
Mar 30, 2016	13.44	13.75	12.89	13.13	3,513,642	+0.09(+0.69%)
Mar 29, 2016	12.38	13.13	12.25	13.04	3,508,179	+0.30(+2.35%)
Mar 28, 2016	12.87	12.94	12.36	12.74	3,035,601	-0.08(-0.62%)
Mar 24, 2016	12.39	12.82	12.82	12.82	7,293,100	-0.08(-0.62%)
Mar 23, 2016	12.94	13.24	12.81	12.90	3,179,001	-0.26(-1.98%)
Mar 22, 2016	13.41	13.67	13.05	13.16	2,549,715	-0.52(-3.80%)
Mar 21, 2016	13.11	13.77	12.99	13.68	3,971,177	+0.43(+3.25%)
Mar 18, 2016	13.70	14.08	12.79	13.25	5,564,544	-0.50(-3.64%)
Mar 17, 2016	13.38	14.09	12.97	13.75	5,524,008	+0.84(+6.51%)
Mar 16, 2016	12.50	13.01	12.32	12.91	3,821,239	+0.56(+4.53%)
Mar 15, 2016	12.52	12.55	11.83	12.35	4,446,998	-0.48(-3.74%)
Mar 14, 2016	13.04	13.24	12.46	12.83	5,871,844	-0.59(-4.40%)
Mar 11, 2016	12.44	13.52	12.44	13.42	4,761,082	+1.20(+9.82%)
Mar 10, 2016	12.06	12.29	11.58	12.22	4,626,547	+0.03(+0.25%)
Mar 09, 2016	12.46	12.64	11.87	12.19	4,171,971	+0.10(+0.83%)
Mar 08, 2016	12.86	12.86	11.80	12.09	4,891,807	-0.94(-7.21%)
Mar 07, 2016	12.77	13.33	12.51	13.03	5,567,960	+0.29(+2.28%)
Mar 04, 2016	13.02	13.24	12.25	12.74	9,180,659	-0.18(-1.39%)
Mar 03, 2016	10.85	12.99	10.84	12.92	10,153,912	+1.96(+17.88%)
Mar 02, 2016	9.800	11.00	9.740	10.96	4,490,197	+0.97(+9.71%)

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.