Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.20	23.41	22.94	22.99	1,343,641	-0.05(-0.24%)
May 27, 2016	22.64	23.05	23.05	23.05	1,155,102	+0.42(+1.86%)
May 26, 2016	22.59	22.68	22.29	22.63	1,067,030	-0.01(-0.05%)
May 25, 2016	22.51	22.94	22.49	22.64	1,484,370	+0.32(+1.42%)
May 24, 2016	21.98	22.49	21.86	22.32	1,468,345	+0.60(+2.77%)
May 23, 2016	21.90	22.10	21.57	21.72	1,700,244	-0.23(-1.05%)
May 20, 2016	21.40	22.06	21.40	21.95	1,485,988	+0.67(+3.15%)
May 19, 2016	21.63	21.95	21.06	21.28	1,292,334	-0.51(-2.35%)
May 18, 2016	20.58	21.88	20.58	21.79	2,484,441	+1.22(+5.95%)
May 17, 2016	20.57	21.16	20.37	20.57	1,298,946	-0.04(-0.21%)
May 16, 2016	20.38	20.86	20.38	20.61	1,372,788	+0.23(+1.10%)
May 13, 2016	20.49	20.98	20.21	20.39	1,134,865	-0.12(-0.56%)
May 12, 2016	20.69	21.16	20.27	20.50	1,524,689	+0.02(+0.12%)
May 11, 2016	20.75	20.87	20.38	20.48	1,756,532	-0.35(-1.69%)
May 10, 2016	18.64	21.14	18.64	20.83	4,130,509	+1.93(+10.21%)
May 09, 2016	19.01	19.32	18.82	18.90	1,276,302	-0.13(-0.70%)
May 06, 2016	18.84	19.18	18.60	19.04	947,408	+0.00(+0.00%)
May 05, 2016	19.31	19.37	18.87	19.04	851,984	-0.26(-1.33%)
May 04, 2016	19.15	19.53	18.74	19.29	1,361,555	-0.10(-0.53%)
May 03, 2016	19.80	19.81	18.96	19.40	1,298,146	-0.79(-3.92%)
May 02, 2016	19.96	20.19	19.68	20.19	1,562,355	+0.16(+0.79%)
Apr 29, 2016	20.28	20.36	19.82	20.03	1,193,131	-0.32(-1.56%)
Apr 28, 2016	20.46	20.64	20.26	20.35	1,202,995	-0.42(-2.02%)
Apr 27, 2016	20.65	20.89	20.53	20.77	747,896	-0.01(-0.06%)
Apr 26, 2016	20.61	20.83	20.44	20.78	690,279	+0.29(+1.40%)
Apr 25, 2016	20.74	20.83	20.27	20.49	1,101,601	-0.35(-1.66%)
Apr 22, 2016	20.38	20.92	20.38	20.84	1,512,434	+0.44(+2.18%)
Apr 21, 2016	19.90	20.55	19.90	20.39	1,357,496	+0.59(+2.98%)
Apr 20, 2016	19.30	19.92	19.24	19.80	911,283	+0.51(+2.65%)
Apr 19, 2016	19.13	19.40	19.01	19.29	959,701	+0.26(+1.38%)
Apr 18, 2016	18.51	19.14	18.51	19.03	817,610	+0.29(+1.56%)
Apr 15, 2016	18.96	19.10	18.71	18.74	1,003,353	-0.24(-1.28%)
Apr 14, 2016	18.73	19.34	18.59	18.98	1,313,561	+0.20(+1.07%)
Apr 13, 2016	17.78	18.90	17.78	18.78	1,609,775	+1.25(+7.15%)
Apr 12, 2016	17.10	17.57	17.07	17.53	710,939	+0.51(+2.97%)
Apr 11, 2016	16.86	17.41	16.76	17.02	1,046,894	+0.29(+1.75%)
Apr 08, 2016	17.16	17.22	16.63	16.73	1,045,121	-0.16(-0.94%)
Apr 07, 2016	17.52	17.62	16.74	16.89	1,088,827	-0.83(-4.67%)
Apr 06, 2016	17.04	18.14	17.04	17.72	1,397,820	+0.58(+3.37%)
Apr 05, 2016	17.42	17.50	17.03	17.14	1,094,460	-0.55(-3.13%)
Apr 04, 2016	18.01	18.29	17.58	17.69	708,808	-0.30(-1.69%)
Apr 01, 2016	17.63	18.03	17.30	18.00	1,035,154	-0.02(-0.10%)
Mar 31, 2016	18.03	18.30	17.97	18.01	541,849	-0.17(-0.94%)
Mar 30, 2016	18.11	18.59	18.06	18.19	800,190	+0.24(+1.32%)
Mar 29, 2016	17.43	18.05	17.12	17.95	980,450	+0.41(+2.36%)
Mar 28, 2016	17.74	17.77	17.35	17.53	871,113	-0.16(-0.93%)
Mar 24, 2016	17.60	17.70	17.70	17.70	1,081,819	-0.10(-0.58%)
Mar 23, 2016	18.57	18.57	17.78	17.80	1,051,341	-0.80(-4.32%)
Mar 22, 2016	18.61	18.78	18.34	18.61	562,283	-0.27(-1.42%)
Mar 21, 2016	18.93	19.24	18.64	18.87	787,952	-0.08(-0.42%)
Mar 18, 2016	18.35	19.00	18.26	18.95	2,656,265	+0.63(+3.45%)
Mar 17, 2016	18.06	18.55	17.58	18.32	1,192,236	+0.19(+1.07%)
Mar 16, 2016	18.29	18.80	18.02	18.12	1,221,444	-0.19(-1.03%)
Mar 15, 2016	18.84	18.84	18.14	18.31	885,523	-0.74(-3.90%)
Mar 14, 2016	19.32	19.39	18.90	19.06	708,559	-0.38(-1.97%)
Mar 11, 2016	18.76	19.47	18.64	19.44	655,053	+0.96(+5.17%)
Mar 10, 2016	18.71	18.78	18.17	18.48	792,497	-0.11(-0.59%)
Mar 09, 2016	18.75	18.85	18.46	18.59	654,169	-0.03(-0.16%)
Mar 08, 2016	19.20	19.40	18.62	18.62	928,023	-0.87(-4.46%)
Mar 07, 2016	19.20	19.58	19.08	19.49	818,093	+0.04(+0.19%)
Mar 04, 2016	19.11	19.48	19.09	19.46	1,516,028	+0.44(+2.30%)
Mar 03, 2016	18.68	19.16	18.59	19.02	1,157,616	+0.30(+1.59%)
Mar 02, 2016	18.56	18.87	18.43	18.72	684,824	+0.14(+0.75%)

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.