Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.19	22.33	22.16	22.26	26,679,450	+0.01(+0.04%)
May 27, 2016	22.28	22.25	22.25	22.25	18,360,978	-0.03(-0.14%)
May 26, 2016	22.23	22.44	22.20	22.28	27,642,838	+0.12(+0.52%)
May 25, 2016	22.09	22.32	22.09	22.16	23,118,428	+0.08(+0.34%)
May 24, 2016	21.90	22.14	21.87	22.09	28,073,932	+0.23(+1.06%)
May 23, 2016	21.89	22.03	21.84	21.85	32,118,398	-0.11(-0.52%)
May 20, 2016	21.80	22.06	21.65	21.97	53,255,976	+0.21(+0.95%)
May 19, 2016	21.41	21.80	21.23	21.76	111,539,184	+1.90(+9.58%)
May 18, 2016	19.82	20.05	19.72	19.86	70,753,752	-0.61(-3.00%)
May 17, 2016	20.77	20.84	20.40	20.47	29,424,410	-0.29(-1.39%)
May 16, 2016	20.40	20.86	20.34	20.76	32,378,712	+0.34(+1.66%)
May 13, 2016	20.91	20.93	20.33	20.42	43,709,644	-0.60(-2.86%)
May 12, 2016	20.93	21.08	20.87	21.02	30,317,202	+0.14(+0.66%)
May 11, 2016	21.22	21.23	20.63	20.88	46,419,360	-0.70(-3.22%)
May 10, 2016	21.62	21.69	21.47	21.58	20,408,194	-0.05(-0.23%)
May 09, 2016	21.41	21.68	21.38	21.63	27,594,586	+0.22(+1.03%)
May 06, 2016	20.99	21.41	20.95	21.41	31,321,656	+0.33(+1.55%)
May 05, 2016	21.01	21.10	20.89	21.08	25,792,682	+0.01(+0.03%)
May 04, 2016	20.97	21.17	20.84	21.08	19,221,078	+0.06(+0.28%)
May 03, 2016	20.97	21.17	20.94	21.02	18,879,506	-0.19(-0.87%)
May 02, 2016	20.90	21.24	20.90	21.20	24,258,190	+0.23(+1.08%)
Apr 29, 2016	21.56	21.59	20.82	20.98	38,569,424	-0.64(-2.96%)
Apr 28, 2016	21.67	21.84	21.57	21.62	15,226,071	-0.16(-0.73%)
Apr 27, 2016	21.80	21.89	21.64	21.78	16,408,653	+0.04(+0.17%)
Apr 26, 2016	21.86	21.92	21.68	21.74	21,194,064	-0.05(-0.25%)
Apr 25, 2016	21.50	21.80	21.35	21.79	18,796,138	+0.24(+1.09%)
Apr 22, 2016	21.59	21.63	21.42	21.56	19,812,736	+0.08(+0.37%)
Apr 21, 2016	21.79	21.86	21.41	21.48	21,095,676	-0.23(-1.07%)
Apr 20, 2016	21.88	21.96	21.69	21.71	17,254,280	-0.18(-0.80%)
Apr 19, 2016	21.89	21.98	21.80	21.89	26,138,318	-0.03(-0.13%)
Apr 18, 2016	21.66	21.93	21.60	21.91	21,110,932	+0.25(+1.16%)
Apr 15, 2016	21.63	21.77	21.63	21.66	24,178,074	+0.08(+0.38%)
Apr 14, 2016	21.69	21.72	21.38	21.58	22,241,904	-0.11(-0.51%)
Apr 13, 2016	21.65	21.78	21.60	21.69	19,964,470	+0.11(+0.51%)
Apr 12, 2016	21.20	21.60	21.16	21.58	24,650,466	+0.44(+2.08%)
Apr 11, 2016	21.33	21.45	21.14	21.14	25,073,520	-0.21(-0.97%)
Apr 08, 2016	21.43	21.45	21.29	21.35	20,771,878	-0.05(-0.23%)
Apr 07, 2016	21.59	21.62	21.31	21.40	19,479,206	-0.26(-1.19%)
Apr 06, 2016	21.55	21.66	21.49	21.66	17,095,366	+0.13(+0.58%)
Apr 05, 2016	21.65	21.72	21.42	21.53	18,422,590	-0.14(-0.67%)
Apr 04, 2016	21.64	21.76	21.62	21.68	21,751,712	+0.01(+0.06%)
Apr 01, 2016	21.34	21.71	21.34	21.66	21,047,246	+0.18(+0.83%)
Mar 31, 2016	21.57	21.70	21.48	21.48	20,030,698	-0.10(-0.45%)
Mar 30, 2016	21.43	21.64	21.42	21.58	22,979,290	+0.24(+1.13%)
Mar 29, 2016	21.38	21.40	21.15	21.34	20,689,838	-0.03(-0.13%)
Mar 28, 2016	21.31	21.51	21.31	21.37	17,861,934	+0.04(+0.18%)
Mar 24, 2016	21.15	21.33	21.33	21.33	20,098,312	+0.17(+0.80%)
Mar 23, 2016	21.33	21.36	21.16	21.16	19,479,704	-0.13(-0.60%)
Mar 22, 2016	21.33	21.54	21.27	21.29	23,954,968	-0.03(-0.15%)
Mar 21, 2016	21.03	21.45	21.01	21.32	30,015,934	+0.32(+1.52%)
Mar 18, 2016	21.17	21.34	20.94	21.00	73,808,272	-0.16(-0.74%)
Mar 17, 2016	21.27	21.62	21.10	21.16	37,734,592	-0.17(-0.79%)
Mar 16, 2016	21.31	21.44	21.10	21.33	26,195,740	-0.03(-0.15%)
Mar 15, 2016	21.02	21.44	21.02	21.36	24,120,062	+0.23(+1.08%)
Mar 14, 2016	21.06	21.23	21.00	21.13	21,398,022	+0.06(+0.28%)
Mar 11, 2016	21.26	21.31	20.95	21.07	26,430,012	-0.08(-0.36%)
Mar 10, 2016	21.19	21.34	20.83	21.15	32,595,558	-0.04(-0.18%)
Mar 09, 2016	21.27	21.33	21.06	21.18	24,943,992	-0.11(-0.51%)
Mar 08, 2016	21.19	21.43	21.12	21.29	32,169,574	+0.05(+0.22%)
Mar 07, 2016	20.85	21.43	20.74	21.24	40,985,684	+0.35(+1.66%)
Mar 04, 2016	20.70	20.80	20.68	20.90	31,990,260	+0.20(+0.97%)
Mar 03, 2016	20.64	20.72	20.30	20.70	37,856,440	-0.02(-0.11%)
Mar 02, 2016	20.72	20.86	20.65	20.72	29,285,914	-0.08(-0.38%)

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.