Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.51	15.95	15.23	15.32	906,098	-0.10(-0.65%)
May 27, 2016	15.40	15.42	15.42	15.42	555,300	+0.00(+0.00%)
May 26, 2016	15.86	16.10	15.35	15.42	347,528	-0.36(-2.28%)
May 25, 2016	15.68	15.90	15.55	15.78	226,936	+0.09(+0.57%)
May 24, 2016	15.59	15.84	15.45	15.69	312,045	+0.23(+1.49%)
May 23, 2016	15.77	15.84	15.36	15.46	296,052	-0.28(-1.78%)
May 20, 2016	15.57	15.83	15.53	15.74	295,511	+0.29(+1.88%)
May 19, 2016	15.49	15.83	15.39	15.45	329,315	-0.08(-0.52%)
May 18, 2016	15.94	16.10	15.48	15.53	379,696	-0.51(-3.18%)
May 17, 2016	15.91	16.41	15.82	16.04	306,215	+0.06(+0.38%)
May 16, 2016	15.77	16.20	15.66	15.98	495,558	+0.21(+1.33%)
May 13, 2016	15.68	16.06	15.43	15.77	493,824	-0.01(-0.06%)
May 12, 2016	15.88	16.08	15.59	15.78	472,875	-0.09(-0.57%)
May 11, 2016	16.33	16.40	15.82	15.87	471,281	-0.71(-4.28%)
May 10, 2016	16.65	16.71	16.49	16.58	258,512	-0.08(-0.48%)
May 09, 2016	16.48	16.82	16.48	16.66	227,891	+0.11(+0.66%)
May 06, 2016	16.43	16.94	16.27	16.55	446,955	+0.01(+0.06%)
May 05, 2016	17.19	17.19	16.46	16.54	291,331	-0.55(-3.22%)
May 04, 2016	17.23	17.54	17.05	17.09	231,463	-0.21(-1.21%)
May 03, 2016	17.46	17.73	16.89	17.30	261,991	-0.23(-1.31%)
May 02, 2016	17.52	17.84	17.29	17.53	263,157	-0.01(-0.06%)
Apr 29, 2016	17.50	17.57	17.29	17.54	445,058	+0.01(+0.06%)
Apr 28, 2016	17.94	18.27	17.51	17.53	403,230	-0.45(-2.50%)
Apr 27, 2016	17.53	18.01	17.48	17.98	327,407	+0.51(+2.92%)
Apr 26, 2016	17.05	17.52	17.00	17.47	398,452	+0.37(+2.16%)
Apr 25, 2016	17.13	17.30	17.02	17.10	283,375	+0.00(+0.00%)
Apr 22, 2016	17.24	17.41	17.05	17.10	250,321	-0.06(-0.35%)
Apr 21, 2016	17.28	17.32	17.04	17.16	243,959	-0.07(-0.41%)
Apr 20, 2016	17.35	17.55	17.22	17.23	204,762	-0.18(-1.03%)
Apr 19, 2016	17.39	17.66	17.30	17.41	202,919	+0.13(+0.75%)
Apr 18, 2016	17.25	17.50	17.06	17.28	296,491	-0.10(-0.58%)
Apr 15, 2016	17.28	17.68	17.28	17.38	263,575	+0.01(+0.06%)
Apr 14, 2016	17.55	17.66	17.29	17.37	208,616	-0.11(-0.63%)
Apr 13, 2016	17.35	17.62	17.20	17.48	283,753	+0.28(+1.63%)
Apr 12, 2016	17.34	17.58	16.96	17.20	394,571	-0.17(-0.98%)
Apr 11, 2016	17.32	17.60	17.18	17.37	529,829	+0.12(+0.70%)
Apr 08, 2016	17.86	17.86	17.05	17.25	694,491	-0.54(-3.04%)
Apr 07, 2016	19.27	19.41	17.54	17.79	942,455	-1.60(-8.25%)
Apr 06, 2016	19.07	19.53	19.00	19.39	370,830	+0.35(+1.84%)
Apr 05, 2016	19.77	19.98	18.93	19.04	653,931	-0.81(-4.08%)
Apr 04, 2016	20.30	20.55	19.76	19.85	309,379	-0.39(-1.93%)
Apr 01, 2016	20.18	20.44	19.86	20.24	334,009	-0.10(-0.49%)
Mar 31, 2016	19.89	20.69	19.89	20.34	852,405	+0.44(+2.21%)
Mar 30, 2016	20.08	20.26	19.71	19.90	319,859	-0.11(-0.55%)
Mar 29, 2016	19.61	20.15	19.53	20.01	337,752	+0.27(+1.37%)
Mar 28, 2016	19.84	19.98	19.60	19.74	490,852	-0.02(-0.10%)
Mar 24, 2016	19.52	19.76	19.76	19.76	1,349,600	+1.14(+6.12%)
Mar 23, 2016	19.23	19.23	18.52	18.62	570,364	-0.77(-3.97%)
Mar 22, 2016	20.18	20.20	19.39	19.39	562,269	-0.79(-3.91%)
Mar 21, 2016	19.68	20.28	19.65	20.18	489,177	+0.40(+2.02%)
Mar 18, 2016	20.06	20.06	19.54	19.78	558,928	-0.28(-1.40%)
Mar 17, 2016	19.50	20.25	19.50	20.06	448,262	+0.44(+2.24%)
Mar 16, 2016	19.31	19.69	18.95	19.62	319,615	+0.20(+1.03%)
Mar 15, 2016	19.60	19.74	19.25	19.42	414,879	-0.37(-1.87%)
Mar 14, 2016	19.56	20.06	19.46	19.79	541,517	+0.21(+1.07%)
Mar 11, 2016	19.64	19.83	19.06	19.58	744,776	+0.05(+0.26%)
Mar 10, 2016	19.21	19.99	19.12	19.53	1,021,265	+0.53(+2.79%)
Mar 09, 2016	18.41	19.35	18.28	19.00	2,612,177	+1.44(+8.20%)
Mar 08, 2016	18.50	18.54	17.43	17.56	1,048,814	-0.94(-5.08%)
Mar 07, 2016	17.59	18.61	17.56	18.50	700,407	+0.77(+4.34%)
Mar 04, 2016	17.79	18.01	17.50	17.73	830,245	-0.11(-0.62%)
Mar 03, 2016	17.27	17.87	17.06	17.84	699,410	+0.44(+2.53%)
Mar 02, 2016	16.42	17.41	16.37	17.40	761,248	+1.03(+6.29%)

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.