Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.35	20.49	20.13	20.48	764,005	+0.22(+1.09%)
May 27, 2016	19.82	20.26	20.26	20.26	606,304	+0.45(+2.26%)
May 26, 2016	19.57	19.88	19.54	19.81	519,752	+0.24(+1.25%)
May 25, 2016	19.42	19.66	19.29	19.57	838,869	+0.08(+0.40%)
May 24, 2016	19.68	19.79	19.42	19.49	1,161,759	-0.32(-1.63%)
May 23, 2016	19.76	20.03	19.76	19.81	553,812	+0.08(+0.39%)
May 20, 2016	19.61	19.61	19.54	19.73	756,591	+0.14(+0.70%)
May 19, 2016	19.51	20.09	19.51	19.60	1,063,657	+0.05(+0.24%)
May 18, 2016	19.41	19.83	19.29	19.55	1,404,777	+0.05(+0.24%)
May 17, 2016	19.47	19.72	19.26	19.50	1,236,459	-0.01(-0.06%)
May 16, 2016	19.17	19.56	18.91	19.51	917,770	+0.41(+2.16%)
May 13, 2016	19.35	19.65	19.06	19.10	692,175	-0.33(-1.72%)
May 12, 2016	19.49	19.67	19.22	19.43	1,465,280	+0.10(+0.49%)
May 11, 2016	20.06	20.13	19.14	19.34	1,737,628	-1.00(-4.90%)
May 10, 2016	20.37	20.57	20.19	20.34	612,800	-0.04(-0.21%)
May 09, 2016	20.30	20.97	20.30	20.38	1,171,689	+0.07(+0.35%)
May 06, 2016	20.32	20.55	20.12	20.31	922,245	-0.01(-0.06%)
May 05, 2016	20.72	20.86	20.14	20.32	634,401	-0.39(-1.87%)
May 04, 2016	20.79	21.08	20.66	20.71	691,451	-0.20(-0.97%)
May 03, 2016	20.96	21.21	20.83	20.91	615,359	-0.08(-0.40%)
May 02, 2016	20.93	21.00	20.72	20.99	1,528,462	+0.10(+0.46%)
Apr 29, 2016	21.05	21.06	20.56	20.90	990,812	-0.10(-0.48%)
Apr 28, 2016	21.03	21.56	20.94	21.00	667,519	-0.32(-1.51%)
Apr 27, 2016	21.36	21.69	21.10	21.32	725,844	-0.09(-0.42%)
Apr 26, 2016	21.24	21.48	21.22	21.41	503,791	+0.27(+1.30%)
Apr 25, 2016	21.69	21.88	21.04	21.14	1,188,149	-0.61(-2.80%)
Apr 22, 2016	21.85	22.68	21.34	21.74	1,385,521	-0.11(-0.52%)
Apr 21, 2016	22.16	22.42	21.75	21.86	992,594	-0.16(-0.73%)
Apr 20, 2016	21.95	22.41	21.95	22.02	1,330,739	+0.00(+0.00%)
Apr 19, 2016	21.73	22.18	21.62	22.02	1,335,125	+0.18(+0.82%)
Apr 18, 2016	21.58	22.03	21.58	21.84	752,061	+0.14(+0.63%)
Apr 15, 2016	21.25	21.90	21.05	21.70	813,300	+0.35(+1.62%)
Apr 14, 2016	21.26	21.46	20.91	21.36	703,163	+0.07(+0.31%)
Apr 13, 2016	20.40	21.34	20.40	21.29	943,421	+0.38(+1.80%)
Apr 12, 2016	20.38	21.00	20.31	20.92	776,903	+0.50(+2.43%)
Apr 11, 2016	20.52	20.74	20.17	20.42	631,698	-0.03(-0.15%)
Apr 08, 2016	21.36	21.36	20.35	20.45	1,107,705	-0.82(-3.87%)
Apr 07, 2016	21.69	21.72	21.12	21.27	628,244	-0.47(-2.14%)
Apr 06, 2016	21.67	21.83	21.23	21.74	592,289	+0.18(+0.83%)
Apr 05, 2016	21.58	21.84	21.37	21.56	800,204	-0.15(-0.69%)
Apr 04, 2016	22.72	22.72	21.69	21.71	658,961	-0.38(-1.70%)
Apr 01, 2016	22.01	22.30	21.90	22.09	579,161	-0.02(-0.11%)
Mar 31, 2016	22.20	22.97	22.01	22.11	1,041,842	+0.02(+0.08%)
Mar 30, 2016	22.21	22.32	21.92	22.09	485,478	-0.09(-0.40%)
Mar 29, 2016	21.55	22.24	21.55	22.18	963,478	+0.69(+3.22%)
Mar 28, 2016	21.34	21.85	21.24	21.49	646,518	+0.16(+0.73%)
Mar 24, 2016	21.18	21.33	21.33	21.33	491,375	+0.14(+0.65%)
Mar 23, 2016	21.49	21.49	20.92	21.20	1,564,331	-0.45(-2.10%)
Mar 22, 2016	21.74	22.22	21.47	21.65	529,310	-0.25(-1.14%)
Mar 21, 2016	22.35	22.53	21.76	21.90	1,121,310	-0.56(-2.47%)
Mar 18, 2016	22.47	22.77	22.06	22.46	1,004,397	+0.10(+0.43%)
Mar 17, 2016	21.91	22.48	21.91	22.36	560,490	+0.32(+1.44%)
Mar 16, 2016	22.20	22.23	21.77	22.04	1,074,620	-0.39(-1.76%)
Mar 15, 2016	21.79	22.68	21.56	22.44	1,732,501	+0.78(+3.61%)
Mar 14, 2016	21.80	22.01	21.36	21.66	698,211	-0.15(-0.68%)
Mar 11, 2016	21.62	21.88	21.59	21.80	503,312	+0.35(+1.64%)
Mar 10, 2016	21.24	21.86	21.18	21.45	929,466	+0.26(+1.21%)
Mar 09, 2016	21.20	21.42	21.06	21.20	582,546	+0.08(+0.40%)
Mar 08, 2016	21.57	22.00	21.05	21.11	802,722	-0.45(-2.10%)
Mar 07, 2016	21.18	21.65	20.96	21.57	1,023,157	+0.29(+1.35%)
Mar 04, 2016	21.13	21.37	21.06	21.28	704,425	+0.17(+0.79%)
Mar 03, 2016	20.94	21.11	20.77	21.11	740,630	+0.16(+0.77%)
Mar 02, 2016	20.85	21.12	20.66	20.95	630,234	+0.11(+0.54%)

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.