Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.42	24.11	22.35	23.90	423,497	+1.03(+4.52%)
May 27, 2016	22.13	22.86	22.86	22.86	107,696	+0.63(+2.82%)
May 26, 2016	22.53	22.66	21.83	22.24	95,769	-0.22(-0.99%)
May 25, 2016	22.05	22.83	22.05	22.46	121,555	+0.59(+2.70%)
May 24, 2016	22.57	22.57	21.37	21.87	99,000	+0.33(+1.54%)
May 23, 2016	21.61	21.85	21.39	21.53	155,908	-0.15(-0.68%)
May 20, 2016	21.42	21.89	21.20	21.68	141,130	+0.26(+1.21%)
May 19, 2016	21.68	21.68	20.98	21.42	168,436	-0.63(-2.85%)
May 18, 2016	22.16	22.48	21.90	22.05	146,659	-0.30(-1.32%)
May 17, 2016	22.31	22.90	22.20	22.35	189,440	-0.15(-0.66%)
May 16, 2016	21.83	22.61	21.83	22.49	130,500	+0.89(+4.10%)
May 13, 2016	21.53	22.09	21.38	21.61	127,841	+0.30(+1.39%)
May 12, 2016	22.09	22.46	21.17	21.31	146,532	-0.66(-3.03%)
May 11, 2016	22.16	22.24	21.46	21.98	201,003	+0.04(+0.17%)
May 10, 2016	21.87	22.09	21.41	21.94	170,950	+0.18(+0.85%)
May 09, 2016	22.01	22.01	20.94	21.76	191,395	-0.11(-0.51%)
May 06, 2016	21.79	22.18	21.61	21.87	161,196	+0.04(+0.17%)
May 05, 2016	22.35	22.53	21.79	21.83	117,517	-0.15(-0.67%)
May 04, 2016	22.46	22.64	21.87	21.98	153,615	-0.30(-1.33%)
May 03, 2016	23.27	23.27	22.20	22.27	132,170	-1.29(-5.49%)
May 02, 2016	23.46	23.75	22.94	23.57	96,254	+0.07(+0.31%)
Apr 29, 2016	24.08	24.51	23.34	23.49	165,799	-0.52(-2.15%)
Apr 28, 2016	24.01	24.64	23.49	24.01	157,045	+0.07(+0.31%)
Apr 27, 2016	24.16	24.27	23.71	23.94	151,531	-0.11(-0.46%)
Apr 26, 2016	23.64	24.08	23.27	24.05	236,222	+0.59(+2.52%)
Apr 25, 2016	24.08	24.16	23.09	23.46	139,898	-0.41(-1.70%)
Apr 22, 2016	23.79	23.97	23.53	23.86	137,483	+0.15(+0.62%)
Apr 21, 2016	23.34	24.38	23.23	23.71	157,530	+0.37(+1.58%)
Apr 20, 2016	23.09	23.75	22.90	23.34	157,027	+0.22(+0.96%)
Apr 19, 2016	22.94	23.31	22.49	23.12	156,433	+0.18(+0.81%)
Apr 18, 2016	22.53	23.68	22.37	22.94	160,626	+0.41(+1.80%)
Apr 15, 2016	22.64	22.83	22.24	22.53	202,905	-0.37(-1.61%)
Apr 14, 2016	24.27	24.34	22.57	22.90	290,804	-0.89(-3.73%)
Apr 13, 2016	22.38	24.05	22.16	23.79	271,663	+1.48(+6.62%)
Apr 12, 2016	22.13	22.53	21.94	22.31	139,932	+0.41(+1.85%)
Apr 11, 2016	22.01	22.85	21.90	21.90	136,859	+0.07(+0.34%)
Apr 08, 2016	20.94	21.83	20.94	21.83	157,743	+1.07(+5.16%)
Apr 07, 2016	21.20	21.57	20.39	20.76	153,422	-0.81(-3.77%)
Apr 06, 2016	21.35	21.76	21.02	21.57	136,442	+0.44(+2.10%)
Apr 05, 2016	22.05	22.09	21.05	21.13	160,405	-0.96(-4.35%)
Apr 04, 2016	22.35	22.90	22.05	22.09	104,935	-0.22(-0.99%)
Apr 01, 2016	22.57	22.68	22.09	22.31	107,083	-0.52(-2.27%)
Mar 31, 2016	22.72	23.31	22.72	22.83	84,095	+0.04(+0.16%)
Mar 30, 2016	22.72	23.05	22.57	22.79	124,543	+0.18(+0.82%)
Mar 29, 2016	22.16	22.79	21.42	22.61	130,445	+0.37(+1.66%)
Mar 28, 2016	22.38	22.42	21.76	22.24	87,449	-0.04(-0.17%)
Mar 24, 2016	21.33	22.27	22.27	22.27	110,880	+0.58(+2.69%)
Mar 23, 2016	23.08	23.30	21.22	21.69	172,885	-1.49(-6.45%)
Mar 22, 2016	23.00	23.18	22.56	23.18	82,453	-0.11(-0.47%)
Mar 21, 2016	23.51	23.73	22.71	23.29	108,101	-0.22(-0.93%)
Mar 18, 2016	24.61	24.75	23.48	23.51	138,873	-0.91(-3.73%)
Mar 17, 2016	24.02	24.53	23.77	24.42	141,163	+0.29(+1.21%)
Mar 16, 2016	23.33	24.75	23.33	24.13	225,757	+0.77(+3.28%)
Mar 15, 2016	24.13	24.24	22.67	23.37	185,968	-0.22(-0.93%)
Mar 14, 2016	23.66	23.77	22.82	23.59	175,232	+0.04(+0.15%)
Mar 11, 2016	22.49	23.69	22.42	23.55	189,288	+1.24(+5.56%)
Mar 10, 2016	22.75	22.75	21.73	22.31	158,657	-0.40(-1.77%)
Mar 09, 2016	22.27	22.97	21.69	22.71	142,441	+0.69(+3.15%)
Mar 08, 2016	23.22	23.29	21.98	22.02	176,421	-1.20(-5.18%)
Mar 07, 2016	23.33	24.24	23.04	23.22	233,985	-0.18(-0.78%)
Mar 04, 2016	22.71	24.50	22.53	23.40	234,616	+0.87(+3.88%)
Mar 03, 2016	21.73	22.71	21.62	22.53	194,565	+0.77(+3.52%)
Mar 02, 2016	21.36	21.95	20.81	21.76	173,145	+0.11(+0.50%)

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.