Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.12	22.42	21.70	21.94	177,056	-0.15(-0.68%)
May 27, 2016	21.10	22.09	22.09	22.09	170,914	+1.02(+4.83%)
May 26, 2016	21.25	21.52	20.80	21.07	104,103	-0.09(-0.42%)
May 25, 2016	21.07	21.32	20.89	21.16	134,874	+0.18(+0.86%)
May 24, 2016	20.92	21.10	20.69	20.98	118,182	+0.27(+1.30%)
May 23, 2016	20.53	20.87	20.26	20.71	104,190	+0.21(+1.02%)
May 20, 2016	20.41	20.71	20.05	20.50	143,346	+0.42(+2.09%)
May 19, 2016	20.41	20.60	19.93	20.08	193,042	-0.48(-2.33%)
May 18, 2016	21.61	21.85	20.50	20.56	214,814	-1.26(-5.76%)
May 17, 2016	22.30	22.54	21.57	21.82	324,878	-0.54(-2.41%)
May 16, 2016	21.07	22.48	20.65	22.36	380,584	+1.59(+7.64%)
May 13, 2016	21.31	21.91	20.65	20.77	335,584	-0.60(-2.80%)
May 12, 2016	21.49	21.79	20.50	21.37	299,820	-0.06(-0.28%)
May 11, 2016	21.61	21.67	20.89	21.43	130,425	-0.06(-0.28%)
May 10, 2016	21.07	21.73	20.17	21.49	338,447	+0.84(+4.06%)
May 09, 2016	20.32	20.69	19.45	20.65	241,308	+0.39(+1.92%)
May 06, 2016	19.84	20.65	19.63	20.26	325,636	+0.09(+0.45%)
May 05, 2016	20.47	20.59	19.81	20.17	167,295	-0.03(-0.15%)
May 04, 2016	20.32	20.80	20.11	20.20	176,494	-0.36(-1.75%)
May 03, 2016	21.04	21.19	20.35	20.56	155,064	-0.66(-3.10%)
May 02, 2016	20.65	21.28	20.17	21.22	289,251	+0.78(+3.81%)
Apr 29, 2016	21.07	21.25	19.99	20.44	178,559	-0.75(-3.53%)
Apr 28, 2016	21.43	22.03	21.16	21.19	132,099	-0.36(-1.67%)
Apr 27, 2016	21.91	22.12	20.72	21.55	161,219	-0.24(-1.10%)
Apr 26, 2016	21.40	21.79	20.95	21.79	155,369	+0.58(+2.75%)
Apr 25, 2016	21.88	22.27	20.98	21.20	140,853	-0.85(-3.87%)
Apr 22, 2016	22.45	22.66	21.52	22.06	76,506	-0.30(-1.34%)
Apr 21, 2016	22.03	22.60	21.76	22.36	182,205	+0.09(+0.40%)
Apr 20, 2016	22.57	23.06	22.03	22.27	164,750	-0.24(-1.06%)
Apr 19, 2016	22.06	22.60	21.97	22.51	248,165	+0.57(+2.59%)
Apr 18, 2016	21.46	22.09	21.37	21.94	215,654	+0.24(+1.10%)
Apr 15, 2016	21.34	21.94	21.19	21.70	192,994	+0.24(+1.12%)
Apr 14, 2016	21.19	22.18	21.13	21.46	236,195	+0.45(+2.14%)
Apr 13, 2016	20.65	21.07	20.26	21.01	328,840	+0.51(+2.48%)
Apr 12, 2016	20.41	20.59	19.03	20.50	351,955	+0.21(+1.03%)
Apr 11, 2016	20.29	20.50	19.69	20.29	182,349	+0.00(+0.00%)
Apr 08, 2016	19.84	21.37	19.72	20.29	479,175	+0.63(+3.20%)
Apr 07, 2016	18.91	19.75	18.91	19.66	438,929	+0.60(+3.14%)
Apr 06, 2016	18.88	19.12	18.67	19.06	160,125	+0.21(+1.11%)
Apr 05, 2016	18.97	19.48	18.76	18.85	206,557	-0.30(-1.56%)
Apr 04, 2016	19.75	19.77	18.73	19.15	496,060	-0.57(-2.88%)
Apr 01, 2016	19.96	20.32	19.54	19.72	177,646	-0.63(-3.09%)
Mar 31, 2016	19.57	20.35	19.57	20.35	480,416	+0.69(+3.50%)
Mar 30, 2016	19.42	20.23	19.36	19.66	287,890	+0.24(+1.23%)
Mar 29, 2016	19.06	19.54	18.61	19.42	271,530	+0.27(+1.41%)
Mar 28, 2016	18.73	19.27	18.29	19.15	243,987	+0.54(+2.89%)
Mar 24, 2016	18.70	18.61	18.61	18.61	136,530	-0.15(-0.80%)
Mar 23, 2016	19.18	19.18	18.49	18.76	261,247	-0.33(-1.72%)
Mar 22, 2016	18.85	19.39	18.47	19.09	272,167	+0.24(+1.27%)
Mar 21, 2016	19.45	19.63	18.76	18.85	242,225	-0.81(-4.11%)
Mar 18, 2016	19.90	20.77	19.48	19.66	529,313	+0.03(+0.15%)
Mar 17, 2016	18.50	19.86	18.42	19.63	603,556	+0.99(+5.30%)
Mar 16, 2016	18.08	21.64	17.68	18.64	1,545,792	-2.90(-13.47%)
Mar 15, 2016	21.55	22.15	20.95	21.55	217,845	+0.36(+1.70%)
Mar 14, 2016	22.30	22.30	20.80	21.19	395,744	-1.11(-4.97%)
Mar 11, 2016	22.42	22.83	21.76	22.30	244,842	+0.54(+2.48%)
Mar 10, 2016	24.03	24.12	21.67	21.76	635,104	-1.74(-7.39%)
Mar 09, 2016	22.66	23.85	22.09	23.49	221,461	+0.96(+4.25%)
Mar 08, 2016	25.92	26.04	22.51	22.54	485,932	-3.65(-13.94%)
Mar 07, 2016	26.28	26.84	25.77	26.19	293,864	-0.15(-0.57%)
Mar 04, 2016	26.70	27.27	26.19	26.34	312,063	-0.45(-1.68%)
Mar 03, 2016	27.95	28.04	26.64	26.78	496,102	-0.78(-2.82%)
Mar 02, 2016	27.53	28.28	26.13	27.56	417,456	+0.00(+0.00%)

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.