Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.12	21.32	20.76	20.89	203,299	-0.01(-0.04%)
May 27, 2016	21.07	20.90	20.90	20.90	190,961	+0.02(+0.08%)
May 26, 2016	20.83	21.13	20.79	20.88	101,401	+0.04(+0.17%)
May 25, 2016	20.83	21.19	20.37	20.84	51,613	+0.03(+0.13%)
May 24, 2016	20.22	21.19	20.22	20.82	84,916	+0.68(+3.39%)
May 23, 2016	20.53	20.63	19.93	20.13	60,286	-0.08(-0.39%)
May 20, 2016	20.00	20.39	20.00	20.21	42,803	+0.35(+1.79%)
May 19, 2016	20.04	20.52	19.82	19.86	52,030	-0.26(-1.28%)
May 18, 2016	19.79	20.40	19.79	20.12	62,944	+0.27(+1.39%)
May 17, 2016	20.80	20.83	19.81	19.84	58,546	-1.06(-5.09%)
May 16, 2016	20.44	21.26	20.33	20.91	40,882	+0.44(+2.17%)
May 13, 2016	20.97	20.97	20.36	20.46	47,352	-0.27(-1.28%)
May 12, 2016	20.86	21.01	20.25	20.73	69,237	-0.02(-0.09%)
May 11, 2016	20.91	21.00	20.66	20.75	41,060	-0.24(-1.14%)
May 10, 2016	21.38	21.55	20.28	20.98	54,475	+0.46(+2.25%)
May 09, 2016	20.25	20.88	20.17	20.52	60,371	+0.29(+1.45%)
May 06, 2016	19.55	20.28	19.55	20.23	41,852	+0.61(+3.12%)
May 05, 2016	19.73	20.03	19.37	19.62	66,936	-0.22(-1.12%)
May 04, 2016	19.19	20.14	19.03	19.84	68,643	+0.62(+3.23%)
May 03, 2016	19.12	19.57	19.04	19.22	68,813	-0.07(-0.37%)
May 02, 2016	19.26	19.50	19.07	19.29	96,565	+0.05(+0.28%)
Apr 29, 2016	19.99	20.18	19.03	19.24	62,168	-0.73(-3.64%)
Apr 28, 2016	18.36	20.33	18.05	19.97	93,583	+2.52(+14.43%)
Apr 27, 2016	17.49	17.72	17.24	17.45	87,841	+0.01(+0.05%)
Apr 26, 2016	17.41	17.69	17.37	17.44	40,787	+0.00(+0.00%)
Apr 25, 2016	18.04	18.04	17.32	17.44	34,449	-0.85(-4.65%)
Apr 22, 2016	18.48	18.56	18.17	18.29	18,234	+0.17(+0.93%)
Apr 21, 2016	18.48	18.72	17.95	18.12	26,075	-0.43(-2.29%)
Apr 20, 2016	18.31	18.71	18.13	18.55	52,498	+0.29(+1.60%)
Apr 19, 2016	17.91	18.42	17.91	18.25	49,317	+0.41(+2.29%)
Apr 18, 2016	17.66	18.10	17.43	17.85	102,049	+0.12(+0.70%)
Apr 15, 2016	17.24	17.73	17.12	17.72	36,800	+0.37(+2.15%)
Apr 14, 2016	17.23	17.39	17.08	17.35	31,906	+0.06(+0.36%)
Apr 13, 2016	17.77	17.82	17.26	17.29	73,856	-0.43(-2.40%)
Apr 12, 2016	17.31	17.94	17.30	17.71	64,553	+0.35(+2.04%)
Apr 11, 2016	17.16	17.55	17.10	17.36	67,825	+0.25(+1.45%)
Apr 08, 2016	16.91	17.51	16.80	17.11	65,078	+0.31(+1.85%)
Apr 07, 2016	16.68	16.89	16.45	16.80	79,817	+0.03(+0.16%)
Apr 06, 2016	16.55	16.92	16.39	16.77	84,514	+0.25(+1.50%)
Apr 05, 2016	16.77	17.23	16.35	16.53	62,770	-0.44(-2.61%)
Apr 04, 2016	17.13	17.27	16.95	16.97	30,911	-0.11(-0.62%)
Apr 01, 2016	17.24	17.53	16.79	17.08	34,000	-0.34(-1.93%)
Mar 31, 2016	17.47	17.73	17.36	17.41	52,472	-0.06(-0.36%)
Mar 30, 2016	17.79	17.79	17.43	17.47	66,877	-0.27(-1.55%)
Mar 29, 2016	17.19	17.78	17.00	17.75	38,819	+0.56(+3.25%)
Mar 28, 2016	17.32	17.40	17.02	17.19	50,344	-0.20(-1.12%)
Mar 24, 2016	17.53	17.39	17.39	17.39	43,313	-0.24(-1.36%)
Mar 23, 2016	18.24	18.61	17.62	17.62	112,299	-0.64(-3.50%)
Mar 22, 2016	18.89	18.89	18.21	18.26	71,713	-0.80(-4.19%)
Mar 21, 2016	18.43	19.27	18.43	19.06	172,621	+0.73(+3.97%)
Mar 18, 2016	17.99	18.49	17.83	18.33	181,017	+0.43(+2.43%)
Mar 17, 2016	17.66	18.01	17.53	17.90	218,838	+0.15(+0.85%)
Mar 16, 2016	17.70	17.92	17.70	17.75	85,225	+0.02(+0.10%)
Mar 15, 2016	17.73	17.81	17.56	17.73	41,353	-0.10(-0.55%)
Mar 14, 2016	17.72	17.99	17.64	17.83	78,090	+0.07(+0.40%)
Mar 11, 2016	17.46	17.82	17.41	17.76	94,000	+0.50(+2.88%)
Mar 10, 2016	17.54	17.63	17.25	17.26	41,560	-0.18(-1.02%)
Mar 09, 2016	17.34	17.47	17.29	17.44	40,641	+0.16(+0.92%)
Mar 08, 2016	17.55	17.62	17.27	17.28	60,657	-0.45(-2.55%)
Mar 07, 2016	17.46	17.73	17.43	17.73	70,946	+0.26(+1.47%)
Mar 04, 2016	17.47	17.62	17.34	17.47	31,153	-0.07(-0.40%)
Mar 03, 2016	17.55	17.70	17.45	17.55	42,358	-0.01(-0.05%)
Mar 02, 2016	17.52	17.70	17.42	17.55	71,760	-0.04(-0.20%)

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.