Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.84	22.28	20.22	20.93	6,880,300	-0.26(-1.23%)
May 27, 2016	22.25	21.19	21.19	21.19	6,599,500	-1.01(-4.55%)
May 26, 2016	23.16	24.28	21.85	22.20	8,475,320	-1.15(-4.93%)
May 25, 2016	22.15	23.72	20.83	23.35	21,347,468	+4.91(+26.63%)
May 24, 2016	18.29	18.97	17.57	18.44	5,554,259	+0.96(+5.49%)
May 23, 2016	19.38	20.14	17.12	17.48	7,146,597	-1.67(-8.72%)
May 20, 2016	18.50	19.28	17.85	19.15	7,477,212	+1.55(+8.81%)
May 19, 2016	17.00	17.88	16.95	17.60	2,403,598	+0.49(+2.86%)
May 18, 2016	17.19	17.45	16.84	17.11	1,520,907	+0.03(+0.18%)
May 17, 2016	17.54	18.01	16.93	17.08	2,862,666	-0.58(-3.28%)
May 16, 2016	17.33	18.03	17.22	17.66	3,091,558	+0.48(+2.79%)
May 13, 2016	16.16	17.22	15.85	17.18	2,197,187	+0.93(+5.72%)
May 12, 2016	17.41	17.52	16.12	16.25	2,651,634	-1.28(-7.30%)
May 11, 2016	18.03	18.26	17.50	17.53	2,238,027	-0.22(-1.24%)
May 10, 2016	18.00	18.00	17.11	17.75	2,663,954	+0.12(+0.68%)
May 09, 2016	17.79	18.62	17.31	17.63	5,019,141	-0.07(-0.40%)
May 06, 2016	16.57	18.25	16.05	17.70	7,040,893	+0.94(+5.61%)
May 05, 2016	16.94	18.01	15.83	16.76	10,312,955	-0.46(-2.67%)
May 04, 2016	17.73	18.36	16.62	17.22	8,795,813	-0.80(-4.44%)
May 03, 2016	18.32	19.84	17.65	18.02	27,850,232	+0.10(+0.56%)
May 02, 2016	14.83	18.14	14.52	17.92	21,857,774	+3.73(+26.29%)
Apr 29, 2016	13.77	15.13	13.70	14.19	10,368,697	+0.39(+2.83%)
Apr 28, 2016	13.73	15.38	13.25	13.80	25,265,940	+2.25(+19.48%)
Apr 27, 2016	11.09	11.80	10.45	11.55	13,368,582	+0.53(+4.81%)
Apr 26, 2016	8.060	11.56	8.020	11.02	48,968,912	-3.93(-26.29%)
Apr 22, 2016	11.41	15.70	11.10	14.95	31,322,800	+3.93(+35.66%)
Apr 21, 2016	11.66	12.52	10.50	11.02	22,698,232	-8.69(-44.09%)
Apr 20, 2016	20.87	20.95	19.16	19.71	4,579,500	-1.15(-5.51%)
Apr 19, 2016	22.25	22.53	20.64	20.86	3,225,425	-1.57(-7.00%)
Apr 18, 2016	21.62	23.20	21.00	22.43	4,365,359	+1.33(+6.30%)
Apr 15, 2016	22.16	22.48	20.63	21.10	3,155,420	-0.90(-4.09%)
Apr 14, 2016	22.59	22.71	21.82	22.00	1,562,644	-0.35(-1.57%)
Apr 13, 2016	22.65	23.29	22.19	22.35	2,104,573	-0.25(-1.11%)
Apr 12, 2016	22.47	22.72	21.59	22.60	1,588,984	+0.12(+0.53%)
Apr 11, 2016	22.70	23.00	22.40	22.48	1,385,302	-0.20(-0.88%)
Apr 08, 2016	24.03	24.20	22.37	22.68	2,099,143	-0.60(-2.58%)
Apr 07, 2016	22.99	24.60	22.34	23.28	5,053,480	-0.02(-0.09%)
Apr 06, 2016	20.96	23.31	20.10	23.30	8,590,847	+3.77(+19.30%)
Apr 05, 2016	19.83	20.30	19.51	19.53	966,948	-0.34(-1.71%)
Apr 04, 2016	20.19	20.31	19.76	19.87	1,350,655	-0.11(-0.55%)
Apr 01, 2016	19.47	20.63	19.20	19.98	2,025,826	+0.46(+2.36%)
Mar 31, 2016	19.50	20.10	19.21	19.52	1,724,664	+0.25(+1.30%)
Mar 30, 2016	19.46	20.10	18.81	19.27	2,237,187	+0.18(+0.94%)
Mar 29, 2016	17.90	19.14	17.61	19.09	1,704,538	+1.13(+6.29%)
Mar 28, 2016	18.45	18.67	17.45	17.96	1,507,134	-0.49(-2.66%)
Mar 24, 2016	18.26	18.45	18.45	18.45	1,981,200	+0.14(+0.76%)
Mar 23, 2016	20.87	20.87	18.21	18.31	3,673,334	-2.37(-11.46%)
Mar 22, 2016	20.76	21.34	19.58	20.68	4,530,669	-1.03(-4.74%)
Mar 21, 2016	18.25	21.89	18.15	21.71	6,993,949	+3.71(+20.61%)
Mar 18, 2016	17.04	18.09	16.36	18.00	3,600,287	+0.97(+5.70%)
Mar 17, 2016	15.69	17.15	15.58	17.03	3,618,142	+2.48(+17.04%)
Mar 16, 2016	15.00	15.46	14.23	14.55	1,273,206	-0.61(-4.02%)
Mar 15, 2016	16.52	16.56	14.88	15.16	2,525,448	-1.48(-8.89%)
Mar 14, 2016	16.03	17.35	15.98	16.64	2,572,487	+0.90(+5.72%)
Mar 11, 2016	16.29	16.30	14.99	15.74	2,435,295	-0.17(-1.07%)
Mar 10, 2016	14.21	16.10	14.14	15.91	3,605,701	+2.04(+14.71%)
Mar 09, 2016	14.56	14.63	13.55	13.87	1,611,509	-0.57(-3.95%)
Mar 08, 2016	14.83	15.74	14.21	14.44	3,573,007	-0.44(-2.96%)
Mar 07, 2016	14.19	14.99	13.99	14.88	980,381	+0.59(+4.13%)
Mar 04, 2016	14.33	14.39	14.02	14.29	758,062	+0.02(+0.14%)
Mar 03, 2016	14.20	14.46	13.99	14.27	649,564	+0.09(+0.63%)
Mar 02, 2016	13.45	14.24	13.37	14.18	1,448,150	+0.69(+5.11%)

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.