Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.33	22.44	21.95	22.03	819,770	-0.27(-1.22%)
May 27, 2016	21.28	22.30	22.30	22.30	743,174	+1.09(+5.13%)
May 26, 2016	21.28	21.31	20.65	21.22	502,146	+0.07(+0.34%)
May 25, 2016	21.30	21.30	20.77	21.14	568,304	-0.06(-0.30%)
May 24, 2016	20.90	21.33	20.80	21.21	341,744	+0.50(+2.41%)
May 23, 2016	20.64	20.93	20.54	20.71	131,965	+0.03(+0.13%)
May 20, 2016	20.31	20.76	20.03	20.68	237,439	+0.40(+1.97%)
May 19, 2016	20.82	21.00	19.96	20.28	245,970	-0.70(-3.33%)
May 18, 2016	21.01	21.25	20.44	20.98	490,325	-0.08(-0.39%)
May 17, 2016	21.06	21.27	20.69	21.06	414,303	-0.14(-0.64%)
May 16, 2016	21.43	21.70	20.87	21.20	283,803	-0.11(-0.51%)
May 13, 2016	21.30	22.09	21.21	21.31	584,804	-0.13(-0.59%)
May 12, 2016	21.64	21.83	21.14	21.43	337,330	-0.18(-0.84%)
May 11, 2016	21.58	21.77	21.39	21.61	348,354	+0.00(+0.00%)
May 10, 2016	21.04	21.67	20.85	21.61	211,863	+0.77(+3.70%)
May 09, 2016	20.90	21.14	20.76	20.84	224,008	-0.08(-0.39%)
May 06, 2016	21.12	21.37	20.83	20.93	214,972	-0.27(-1.28%)
May 05, 2016	21.09	21.41	20.90	21.20	235,142	+0.24(+1.12%)
May 04, 2016	21.15	21.32	20.70	20.96	311,537	-0.28(-1.32%)
May 03, 2016	21.59	21.70	21.18	21.24	323,116	-0.53(-2.46%)
May 02, 2016	21.04	21.80	20.94	21.78	258,885	+0.82(+3.94%)
Apr 29, 2016	21.48	21.64	20.83	20.95	550,223	-0.54(-2.53%)
Apr 28, 2016	21.75	22.38	21.44	21.50	361,054	-0.33(-1.49%)
Apr 27, 2016	21.84	22.03	21.55	21.82	251,020	+0.05(+0.25%)
Apr 26, 2016	21.64	21.86	21.41	21.77	326,785	+0.29(+1.35%)
Apr 25, 2016	22.02	22.09	21.23	21.48	564,011	-0.58(-2.63%)
Apr 22, 2016	21.49	22.08	21.24	22.06	343,188	+0.68(+3.18%)
Apr 21, 2016	21.69	21.88	21.36	21.38	243,595	-0.21(-0.97%)
Apr 20, 2016	21.52	21.73	21.11	21.59	225,732	+0.10(+0.46%)
Apr 19, 2016	21.85	22.04	21.36	21.49	610,253	-0.33(-1.50%)
Apr 18, 2016	21.21	21.88	21.05	21.81	407,076	+0.53(+2.47%)
Apr 15, 2016	21.29	21.33	20.97	21.29	269,253	+0.00(+0.00%)
Apr 14, 2016	21.03	21.32	20.91	21.29	404,530	+0.23(+1.08%)
Apr 13, 2016	21.21	21.30	20.84	21.06	424,139	+0.00(+0.00%)
Apr 12, 2016	21.16	21.31	20.81	21.06	342,945	-0.10(-0.47%)
Apr 11, 2016	21.13	21.51	21.05	21.16	697,360	+0.22(+1.04%)
Apr 08, 2016	20.72	20.95	20.55	20.94	583,590	+0.37(+1.81%)
Apr 07, 2016	20.66	20.84	20.24	20.57	521,320	-0.19(-0.92%)
Apr 06, 2016	20.83	21.26	20.59	20.76	696,283	+0.06(+0.31%)
Apr 05, 2016	20.15	21.10	19.96	20.70	680,335	+0.33(+1.60%)
Apr 04, 2016	19.94	20.53	19.50	20.37	1,018,504	+0.43(+2.18%)
Apr 01, 2016	19.03	20.32	19.01	19.94	1,334,705	+0.63(+3.29%)
Mar 31, 2016	19.10	19.37	17.93	19.30	2,600,900	+0.40(+2.11%)
Mar 30, 2016	19.67	20.28	18.04	18.90	2,704,256	-1.36(-6.71%)
Mar 29, 2016	18.70	20.33	18.58	20.26	531,441	+1.51(+8.07%)
Mar 28, 2016	18.99	19.01	18.59	18.75	131,800	-0.22(-1.15%)
Mar 24, 2016	18.58	18.97	18.97	18.97	118,290	+0.28(+1.50%)
Mar 23, 2016	19.34	19.44	18.69	18.69	224,373	-0.71(-3.64%)
Mar 22, 2016	19.29	19.66	19.26	19.39	154,877	-0.01(-0.05%)
Mar 21, 2016	20.03	20.32	19.34	19.40	206,432	-0.63(-3.12%)
Mar 18, 2016	19.91	20.37	19.91	20.03	723,121	+0.26(+1.33%)
Mar 17, 2016	18.70	19.82	18.69	19.77	183,426	+1.06(+5.67%)
Mar 16, 2016	18.40	18.83	18.22	18.70	265,540	+0.24(+1.28%)
Mar 15, 2016	18.84	18.89	18.41	18.47	180,840	-0.53(-2.77%)
Mar 14, 2016	18.82	19.10	18.82	18.99	261,734	+0.16(+0.87%)
Mar 11, 2016	18.70	18.92	18.61	18.83	222,122	+0.39(+2.11%)
Mar 10, 2016	19.23	19.26	18.38	18.44	345,233	-0.74(-3.87%)
Mar 09, 2016	18.99	19.34	18.70	19.19	439,903	+0.29(+1.53%)
Mar 08, 2016	19.75	19.75	18.78	18.90	355,602	-0.94(-4.75%)
Mar 07, 2016	19.17	19.88	18.97	19.84	436,228	+0.66(+3.45%)
Mar 04, 2016	18.22	18.64	18.08	19.18	444,532	+0.95(+5.22%)
Mar 03, 2016	17.99	18.32	17.90	18.22	404,140	+0.21(+1.16%)
Mar 02, 2016	18.11	18.25	17.78	18.02	246,012	-0.13(-0.70%)

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.