Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.29	17.55	17.20	17.46	2,743,432	+0.26(+1.51%)
May 27, 2016	16.91	17.20	17.20	17.20	2,748,300	+0.34(+2.02%)
May 26, 2016	16.84	16.98	16.77	16.86	1,975,123	+0.02(+0.12%)
May 25, 2016	16.75	16.94	16.66	16.84	1,816,655	+0.02(+0.12%)
May 24, 2016	16.45	16.86	16.40	16.82	3,300,043	+0.53(+3.25%)
May 23, 2016	16.10	16.45	16.03	16.29	2,777,942	+0.19(+1.18%)
May 20, 2016	16.00	16.24	15.95	16.10	1,825,418	+0.21(+1.32%)
May 19, 2016	16.32	16.41	15.70	15.89	2,898,371	-0.42(-2.58%)
May 18, 2016	16.06	16.54	15.97	16.31	3,922,217	+0.15(+0.93%)
May 17, 2016	15.89	16.54	15.79	16.16	3,461,124	+0.30(+1.89%)
May 16, 2016	15.73	15.98	15.65	15.86	3,205,984	+0.13(+0.83%)
May 13, 2016	15.74	16.05	15.62	15.73	2,212,768	-0.10(-0.63%)
May 12, 2016	16.29	16.37	15.76	15.83	2,008,273	-0.41(-2.52%)
May 11, 2016	16.16	16.30	16.10	16.24	2,564,599	+0.09(+0.56%)
May 10, 2016	16.15	16.40	16.03	16.15	3,188,320	-0.01(-0.06%)
May 09, 2016	16.29	16.35	16.01	16.16	2,140,787	-0.10(-0.62%)
May 06, 2016	15.97	16.29	15.72	16.26	2,228,413	+0.24(+1.50%)
May 05, 2016	16.14	16.31	16.00	16.02	2,673,011	-0.04(-0.25%)
May 04, 2016	16.50	16.64	16.05	16.06	2,677,713	-0.43(-2.61%)
May 03, 2016	16.67	16.71	16.38	16.49	2,370,027	-0.32(-1.90%)
May 02, 2016	16.82	17.01	16.65	16.81	2,396,444	-0.02(-0.12%)
Apr 29, 2016	16.71	16.86	16.50	16.83	3,483,199	+0.20(+1.20%)
Apr 28, 2016	16.95	17.14	16.57	16.63	4,292,892	-0.77(-4.43%)
Apr 27, 2016	17.00	17.44	17.00	17.40	1,894,941	+0.05(+0.29%)
Apr 26, 2016	16.95	17.36	16.89	17.35	2,346,390	+0.46(+2.72%)
Apr 25, 2016	17.01	17.17	16.73	16.89	2,340,475	-0.21(-1.23%)
Apr 22, 2016	16.74	17.23	16.71	17.10	3,069,702	+0.43(+2.58%)
Apr 21, 2016	17.06	17.22	16.62	16.67	6,542,035	-0.42(-2.46%)
Apr 20, 2016	17.21	17.31	16.89	17.09	5,937,766	-0.18(-1.04%)
Apr 19, 2016	17.86	17.86	17.26	17.27	2,669,889	-0.53(-2.98%)
Apr 18, 2016	17.72	18.06	17.57	17.80	1,846,631	+0.00(+0.00%)
Apr 15, 2016	17.86	18.00	17.54	17.80	2,449,436	-0.14(-0.78%)
Apr 14, 2016	17.98	18.09	17.71	17.94	2,383,063	-0.02(-0.11%)
Apr 13, 2016	17.61	18.14	17.61	17.96	2,453,378	+0.49(+2.80%)
Apr 12, 2016	17.70	17.76	17.35	17.47	4,083,790	-0.43(-2.40%)
Apr 11, 2016	18.24	18.37	17.89	17.90	2,056,732	-0.31(-1.70%)
Apr 08, 2016	17.85	18.27	17.83	18.21	3,351,851	+0.50(+2.82%)
Apr 07, 2016	18.48	18.53	17.66	17.71	4,287,255	-0.93(-4.99%)
Apr 06, 2016	18.42	18.67	18.28	18.64	1,853,021	+0.31(+1.69%)
Apr 05, 2016	18.46	18.58	18.32	18.33	1,521,353	-0.32(-1.72%)
Apr 04, 2016	18.86	18.94	18.55	18.65	1,715,405	-0.20(-1.06%)
Apr 01, 2016	18.76	19.07	18.70	18.85	1,654,492	-0.17(-0.89%)
Mar 31, 2016	18.73	19.07	18.68	19.02	1,935,708	+0.26(+1.39%)
Mar 30, 2016	18.96	19.20	18.66	18.76	2,277,040	-0.11(-0.58%)
Mar 29, 2016	18.25	18.93	18.15	18.87	2,582,962	+0.59(+3.23%)
Mar 28, 2016	18.57	18.58	18.19	18.28	1,835,817	-0.29(-1.56%)
Mar 24, 2016	18.20	18.57	18.57	18.57	2,203,500	+0.26(+1.42%)
Mar 23, 2016	18.78	18.87	18.27	18.31	3,060,220	-0.60(-3.17%)
Mar 22, 2016	18.23	19.00	18.10	18.91	4,691,345	+0.70(+3.84%)
Mar 21, 2016	17.96	18.41	17.91	18.21	2,436,914	+0.00(+0.00%)
Mar 18, 2016	18.09	18.44	17.83	18.21	4,328,651	+0.20(+1.11%)
Mar 17, 2016	17.28	18.02	17.14	18.01	3,613,200	+0.73(+4.22%)
Mar 16, 2016	16.93	17.36	16.81	17.28	2,730,307	+0.35(+2.07%)
Mar 15, 2016	17.38	17.42	16.81	16.93	3,661,660	-0.62(-3.53%)
Mar 14, 2016	17.47	17.71	17.38	17.55	2,263,311	+0.00(+0.00%)
Mar 11, 2016	17.40	17.68	17.29	17.55	3,191,712	+0.42(+2.45%)
Mar 10, 2016	17.45	17.80	16.98	17.13	3,965,201	-0.32(-1.83%)
Mar 09, 2016	16.75	17.45	16.67	17.45	5,141,538	+0.82(+4.93%)
Mar 08, 2016	16.95	16.97	16.55	16.63	5,233,871	-0.33(-1.95%)
Mar 07, 2016	17.12	17.25	16.87	16.96	4,149,497	-0.32(-1.85%)
Mar 04, 2016	17.17	17.25	16.77	17.28	8,368,573	+0.29(+1.71%)
Mar 03, 2016	16.95	17.50	16.32	16.99	30,133,112	-3.72(-17.96%)
Mar 02, 2016	20.99	21.08	20.04	20.71	7,047,921	-0.29(-1.38%)

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.