Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.61	13.66	13.23	13.43	15,045,162	-0.10(-0.77%)
May 27, 2016	13.51	13.53	13.53	13.53	6,719,667	+0.05(+0.39%)
May 26, 2016	13.77	13.80	13.45	13.48	7,927,532	-0.16(-1.20%)
May 25, 2016	13.55	13.70	13.50	13.65	11,021,306	+0.14(+1.05%)
May 24, 2016	13.83	13.98	13.44	13.50	12,526,773	-0.24(-1.74%)
May 23, 2016	13.45	13.94	13.39	13.74	23,534,092	+0.30(+2.22%)
May 20, 2016	13.00	13.51	12.92	13.44	20,350,804	+0.54(+4.22%)
May 19, 2016	12.92	13.06	12.69	12.90	13,798,028	+0.14(+1.11%)
May 18, 2016	12.82	12.88	12.69	12.76	8,276,742	-0.18(-1.38%)
May 17, 2016	13.12	13.21	12.87	12.94	9,053,889	-0.16(-1.25%)
May 16, 2016	13.12	13.35	13.05	13.10	12,703,708	-0.05(-0.40%)
May 13, 2016	13.15	13.66	12.94	13.15	13,546,688	-0.18(-1.34%)
May 12, 2016	13.53	13.87	13.16	13.33	19,261,186	-0.54(-3.88%)
May 11, 2016	14.27	14.50	13.85	13.87	13,490,690	-0.54(-3.73%)
May 10, 2016	14.55	14.68	14.17	14.41	41,421,504	-1.87(-11.51%)
May 09, 2016	16.20	16.53	16.20	16.28	7,104,041	+0.10(+0.65%)
May 06, 2016	16.22	16.26	15.76	16.18	13,320,572	-0.15(-0.91%)
May 05, 2016	16.77	16.80	16.19	16.33	10,478,174	-0.65(-3.83%)
May 04, 2016	16.78	17.10	16.75	16.98	6,494,190	+0.08(+0.49%)
May 03, 2016	17.06	17.09	16.74	16.89	8,141,036	-0.26(-1.52%)
May 02, 2016	17.24	17.33	16.95	17.15	8,427,375	-0.15(-0.86%)
Apr 29, 2016	17.57	17.57	17.17	17.30	5,119,250	-0.26(-1.49%)
Apr 28, 2016	17.80	17.85	17.53	17.57	5,220,556	-0.33(-1.84%)
Apr 27, 2016	17.57	17.93	17.36	17.89	4,647,105	+0.07(+0.42%)
Apr 26, 2016	17.51	17.83	17.29	17.82	5,086,212	+0.34(+1.97%)
Apr 25, 2016	17.78	17.85	17.37	17.48	4,665,398	-0.41(-2.30%)
Apr 22, 2016	17.74	17.95	17.73	17.89	3,722,630	+0.10(+0.55%)
Apr 21, 2016	18.04	18.12	17.73	17.79	4,204,880	-0.17(-0.96%)
Apr 20, 2016	17.94	18.20	17.87	17.96	6,039,685	+0.07(+0.42%)
Apr 19, 2016	17.92	18.00	17.67	17.89	6,771,340	+0.06(+0.33%)
Apr 18, 2016	17.74	17.87	17.47	17.83	4,854,443	-0.02(-0.13%)
Apr 15, 2016	17.72	17.95	17.60	17.85	6,584,663	+0.15(+0.84%)
Apr 14, 2016	17.71	17.83	17.52	17.70	5,292,659	-0.16(-0.92%)
Apr 13, 2016	17.72	17.96	17.68	17.86	6,438,265	+0.26(+1.48%)
Apr 12, 2016	17.87	17.91	17.35	17.60	12,397,960	-0.30(-1.67%)
Apr 11, 2016	17.92	18.33	17.57	17.90	14,774,509	+0.10(+0.54%)
Apr 08, 2016	20.66	19.19	17.55	17.80	44,242,976	-2.86(-13.84%)
Apr 07, 2016	21.36	21.54	20.60	20.66	13,791,361	-0.88(-4.09%)
Apr 06, 2016	21.47	21.72	21.23	21.54	6,071,063	+0.13(+0.59%)
Apr 05, 2016	21.91	21.98	21.41	21.42	7,235,288	-0.62(-2.81%)
Apr 04, 2016	22.16	22.47	21.91	22.04	8,097,778	+0.22(+0.99%)
Apr 01, 2016	21.66	21.94	21.50	21.82	6,676,087	+0.04(+0.20%)
Mar 31, 2016	22.06	22.22	21.72	21.78	7,291,546	-0.19(-0.88%)
Mar 30, 2016	22.01	22.15	21.82	21.97	6,543,806	+0.11(+0.51%)
Mar 29, 2016	21.54	21.91	21.39	21.86	6,013,515	+0.36(+1.65%)
Mar 28, 2016	21.44	21.72	21.38	21.50	4,511,659	+0.20(+0.94%)
Mar 24, 2016	21.28	21.30	21.30	21.30	6,411,119	+0.03(+0.14%)
Mar 23, 2016	21.61	21.61	21.22	21.27	5,463,866	-0.27(-1.24%)
Mar 22, 2016	22.09	22.16	21.51	21.54	9,033,161	-0.56(-2.51%)
Mar 21, 2016	22.46	22.51	21.98	22.09	4,437,122	-0.41(-1.84%)
Mar 18, 2016	22.25	22.58	22.18	22.51	12,397,338	+0.36(+1.64%)
Mar 17, 2016	21.73	22.19	21.66	22.15	5,702,230	+0.46(+2.12%)
Mar 16, 2016	21.29	21.75	21.22	21.69	8,096,072	-0.32(-1.45%)
Mar 15, 2016	22.27	22.35	21.52	22.01	10,014,527	-0.35(-1.56%)
Mar 14, 2016	22.24	22.51	22.18	22.35	3,974,533	+0.01(+0.03%)
Mar 11, 2016	22.25	22.39	21.96	22.35	6,311,595	+0.43(+1.96%)
Mar 10, 2016	22.16	22.41	21.58	21.92	8,133,721	-0.08(-0.37%)
Mar 09, 2016	22.14	22.29	21.84	22.00	5,738,362	+0.01(+0.07%)
Mar 08, 2016	22.06	22.45	21.92	21.98	13,949,497	+0.18(+0.81%)
Mar 07, 2016	21.46	22.35	21.44	21.81	9,753,649	+0.11(+0.51%)
Mar 04, 2016	21.18	21.59	21.15	21.69	11,490,593	+0.56(+2.63%)
Mar 03, 2016	20.95	21.17	20.73	21.14	6,397,160	+0.13(+0.60%)
Mar 02, 2016	20.89	21.01	20.69	21.01	5,570,792	+0.16(+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.