Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.58	18.90	18.50	18.68	124,223	-0.02(-0.11%)
May 27, 2016	18.72	18.70	18.70	18.70	77,200	+0.09(+0.48%)
May 26, 2016	18.80	18.92	18.41	18.61	76,948	-0.05(-0.27%)
May 25, 2016	18.72	18.86	18.46	18.66	182,778	-0.14(-0.74%)
May 24, 2016	18.53	19.17	18.45	18.80	169,427	+0.43(+2.34%)
May 23, 2016	18.03	18.44	17.72	18.37	124,815	+0.21(+1.16%)
May 20, 2016	18.09	18.21	17.74	18.16	105,331	+0.23(+1.28%)
May 19, 2016	17.85	18.19	17.60	17.93	136,901	+0.04(+0.22%)
May 18, 2016	17.57	18.10	17.20	17.89	101,733	+0.18(+1.02%)
May 17, 2016	18.58	18.68	17.51	17.71	190,558	-0.97(-5.19%)
May 16, 2016	18.60	18.87	18.23	18.68	225,405	+0.07(+0.38%)
May 13, 2016	18.54	18.73	18.31	18.61	73,756	+0.06(+0.32%)
May 12, 2016	19.09	19.36	18.26	18.55	101,629	-0.37(-1.96%)
May 11, 2016	18.16	18.96	18.16	18.92	176,665	+0.52(+2.83%)
May 10, 2016	18.84	19.01	18.16	18.40	213,720	-0.41(-2.18%)
May 09, 2016	19.46	19.64	18.81	18.81	396,794	-0.14(-0.74%)
May 06, 2016	18.52	19.72	18.28	18.95	531,235	+0.51(+2.77%)
May 05, 2016	17.51	18.60	16.91	18.44	509,059	+1.64(+9.76%)
May 04, 2016	16.40	16.84	16.30	16.80	154,260	+0.21(+1.27%)
May 03, 2016	16.97	17.14	16.40	16.59	200,319	-0.43(-2.53%)
May 02, 2016	16.27	17.15	16.26	17.02	191,551	+0.75(+4.61%)
Apr 29, 2016	16.01	16.32	15.98	16.27	80,706	+0.26(+1.62%)
Apr 28, 2016	16.12	16.47	15.97	16.01	98,400	-0.11(-0.68%)
Apr 27, 2016	16.39	16.56	15.89	16.12	151,345	-0.35(-2.13%)
Apr 26, 2016	15.40	16.48	15.35	16.47	109,573	+1.13(+7.37%)
Apr 25, 2016	15.29	15.52	15.12	15.34	103,113	+0.11(+0.72%)
Apr 22, 2016	15.49	15.58	15.08	15.23	57,808	-0.44(-2.81%)
Apr 21, 2016	15.93	16.07	15.59	15.67	70,114	-0.30(-1.88%)
Apr 20, 2016	16.10	16.20	15.88	15.97	62,190	-0.08(-0.50%)
Apr 19, 2016	15.80	16.11	15.73	16.05	32,337	+0.39(+2.49%)
Apr 18, 2016	15.57	15.96	15.46	15.66	91,961	+0.19(+1.23%)
Apr 15, 2016	15.65	15.68	15.45	15.47	28,799	-0.23(-1.46%)
Apr 14, 2016	15.85	15.85	15.04	15.70	53,282	-0.17(-1.07%)
Apr 13, 2016	15.82	15.91	15.57	15.87	71,243	+0.20(+1.28%)
Apr 12, 2016	15.22	15.84	15.16	15.67	75,707	+0.51(+3.36%)
Apr 11, 2016	14.75	15.26	14.75	15.16	77,044	+0.34(+2.29%)
Apr 08, 2016	15.05	15.13	14.28	14.82	157,729	-0.18(-1.20%)
Apr 07, 2016	15.25	15.43	14.91	15.00	276,355	-0.38(-2.47%)
Apr 06, 2016	15.43	15.55	15.26	15.38	64,303	-0.07(-0.45%)
Apr 05, 2016	16.10	16.33	15.43	15.45	106,479	-0.82(-5.04%)
Apr 04, 2016	16.44	16.46	16.18	16.27	101,905	-0.17(-1.03%)
Apr 01, 2016	16.32	16.48	16.21	16.44	76,014	+0.10(+0.61%)
Mar 31, 2016	16.20	16.38	15.94	16.34	71,238	+0.19(+1.18%)
Mar 30, 2016	16.42	16.43	16.07	16.15	45,596	-0.12(-0.74%)
Mar 29, 2016	16.19	16.36	15.99	16.27	80,814	+0.10(+0.62%)
Mar 28, 2016	15.75	16.27	15.66	16.17	64,807	+0.58(+3.72%)
Mar 24, 2016	15.59	15.59	15.59	15.59	41,300	+0.00(+0.00%)
Mar 23, 2016	15.86	16.08	15.48	15.59	71,777	-0.37(-2.32%)
Mar 22, 2016	15.70	16.05	15.35	15.96	100,909	+0.26(+1.66%)
Mar 21, 2016	16.15	16.16	15.70	15.70	58,903	-0.51(-3.15%)
Mar 18, 2016	15.74	16.31	15.66	16.21	150,927	+0.56(+3.58%)
Mar 17, 2016	15.41	15.72	15.32	15.65	70,397	+0.27(+1.76%)
Mar 16, 2016	15.14	15.43	15.07	15.38	56,194	+0.15(+0.98%)
Mar 15, 2016	15.02	15.38	14.90	15.23	110,503	+0.17(+1.13%)
Mar 14, 2016	15.42	15.47	14.90	15.06	125,508	-0.32(-2.08%)
Mar 11, 2016	15.24	15.48	15.15	15.38	189,127	+0.37(+2.47%)
Mar 10, 2016	14.94	15.15	14.83	15.01	80,684	+0.10(+0.67%)
Mar 09, 2016	14.35	14.91	14.27	14.91	131,328	+0.58(+4.05%)
Mar 08, 2016	14.12	14.41	13.95	14.33	120,749	+0.13(+0.92%)
Mar 07, 2016	14.25	14.40	13.86	14.20	97,234	-0.08(-0.56%)
Mar 04, 2016	14.19	14.62	14.04	14.28	97,263	+0.17(+1.20%)
Mar 03, 2016	13.97	14.15	13.69	14.11	98,123	+0.07(+0.50%)
Mar 02, 2016	13.92	14.13	13.79	14.04	77,055	+0.03(+0.21%)

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.