Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.36	20.69	20.25	20.56	5,781,103	+0.18(+0.87%)
May 27, 2016	20.19	20.38	20.38	20.38	5,672,853	+0.33(+1.65%)
May 26, 2016	19.01	20.22	18.92	20.05	9,991,504	-0.50(-2.43%)
May 25, 2016	20.38	21.19	20.38	20.55	7,052,765	+0.25(+1.23%)
May 24, 2016	19.96	20.39	19.96	20.30	5,222,829	+0.42(+2.11%)
May 23, 2016	19.50	19.91	19.47	19.88	3,716,611	+0.38(+1.94%)
May 20, 2016	18.87	19.54	18.87	19.50	3,429,159	+0.66(+3.50%)
May 19, 2016	19.02	19.15	18.73	18.84	2,556,785	-0.35(-1.80%)
May 18, 2016	19.02	19.28	18.93	19.19	2,953,668	+0.19(+1.02%)
May 17, 2016	18.80	19.23	18.73	19.00	3,199,583	+0.16(+0.85%)
May 16, 2016	18.52	18.92	18.42	18.84	2,310,602	+0.28(+1.52%)
May 13, 2016	18.42	18.79	18.32	18.55	3,275,617	+0.04(+0.22%)
May 12, 2016	18.90	18.96	18.38	18.51	3,418,971	-0.27(-1.46%)
May 11, 2016	18.89	19.00	18.71	18.79	2,972,493	-0.11(-0.60%)
May 10, 2016	18.65	18.90	18.53	18.90	2,738,078	+0.37(+2.00%)
May 09, 2016	18.67	18.69	18.46	18.53	2,642,045	-0.11(-0.60%)
May 06, 2016	18.28	18.71	18.18	18.64	3,382,190	+0.27(+1.45%)
May 05, 2016	18.51	18.59	18.34	18.38	4,038,268	-0.06(-0.35%)
May 04, 2016	18.42	18.55	18.32	18.44	3,392,453	-0.08(-0.43%)
May 03, 2016	18.65	18.65	18.33	18.52	3,516,325	-0.24(-1.29%)
May 02, 2016	19.08	19.16	18.68	18.76	2,975,011	-0.27(-1.44%)
Apr 29, 2016	19.46	19.46	18.83	19.04	4,796,266	-0.54(-2.76%)
Apr 28, 2016	19.85	19.88	19.55	19.58	3,207,322	-0.34(-1.70%)
Apr 27, 2016	19.70	19.93	19.62	19.91	2,860,001	+0.16(+0.82%)
Apr 26, 2016	19.76	19.94	19.70	19.75	3,377,428	+0.01(+0.04%)
Apr 25, 2016	19.42	19.81	19.41	19.75	3,360,352	+0.23(+1.16%)
Apr 22, 2016	19.44	19.88	19.40	19.52	2,913,383	+0.10(+0.54%)
Apr 21, 2016	19.46	19.57	19.40	19.42	3,538,998	-0.01(-0.04%)
Apr 20, 2016	19.57	19.63	18.88	19.42	6,853,098	-0.26(-1.31%)
Apr 19, 2016	20.08	20.23	19.64	19.68	4,015,086	-0.27(-1.37%)
Apr 18, 2016	19.77	19.99	19.61	19.95	5,918,230	-0.27(-1.35%)
Apr 15, 2016	20.65	20.65	20.18	20.23	3,922,221	-0.42(-2.03%)
Apr 14, 2016	21.17	21.17	20.31	20.65	4,281,372	-0.85(-3.97%)
Apr 13, 2016	21.19	21.50	21.13	21.50	2,708,072	+0.46(+2.18%)
Apr 12, 2016	21.04	21.18	20.70	21.04	2,487,414	+0.01(+0.04%)
Apr 11, 2016	20.86	21.40	20.86	21.03	2,563,384	+0.25(+1.20%)
Apr 08, 2016	20.91	21.26	20.70	20.78	2,540,990	+0.07(+0.35%)
Apr 07, 2016	21.22	21.36	20.57	20.71	3,956,254	-0.68(-3.16%)
Apr 06, 2016	21.34	21.42	20.88	21.39	4,006,018	+0.09(+0.42%)
Apr 05, 2016	21.20	21.46	20.97	21.30	3,490,790	+0.01(+0.04%)
Apr 04, 2016	21.51	21.51	21.22	21.29	2,222,494	-0.28(-1.30%)
Apr 01, 2016	21.59	21.75	21.27	21.57	3,517,527	-0.26(-1.17%)
Mar 31, 2016	21.36	21.84	21.32	21.83	3,937,956	+0.50(+2.36%)
Mar 30, 2016	21.88	22.00	21.11	21.32	3,956,147	-0.48(-2.20%)
Mar 29, 2016	21.08	21.83	20.88	21.80	3,282,761	+0.62(+2.95%)
Mar 28, 2016	21.11	21.40	21.08	21.18	1,955,197	+0.11(+0.53%)
Mar 24, 2016	21.00	21.07	21.07	21.07	2,306,738	-0.03(-0.15%)
Mar 23, 2016	21.75	21.76	21.01	21.10	2,555,898	-0.62(-2.84%)
Mar 22, 2016	21.25	21.81	21.21	21.72	2,997,501	+0.29(+1.34%)
Mar 21, 2016	21.26	21.60	21.21	21.43	4,127,961	-0.36(-1.65%)
Mar 18, 2016	21.42	22.00	21.21	21.79	5,215,930	+0.46(+2.18%)
Mar 17, 2016	21.10	21.40	21.01	21.32	2,634,904	+0.30(+1.41%)
Mar 16, 2016	20.54	21.09	20.36	21.03	2,672,307	+0.37(+1.78%)
Mar 15, 2016	21.19	21.23	20.52	20.66	3,918,476	-0.62(-2.93%)
Mar 14, 2016	21.42	21.66	21.09	21.28	4,365,238	-0.36(-1.66%)
Mar 11, 2016	21.29	21.65	20.94	21.64	5,005,867	+0.58(+2.77%)
Mar 10, 2016	20.61	21.27	20.61	21.06	4,167,533	+0.13(+0.61%)
Mar 09, 2016	20.92	21.25	20.87	20.93	5,204,717	+0.18(+0.85%)
Mar 08, 2016	21.27	21.38	20.70	20.76	3,837,325	-0.74(-3.42%)
Mar 07, 2016	20.65	21.80	20.44	21.49	7,396,921	+0.70(+3.35%)
Mar 04, 2016	20.91	21.02	20.57	20.80	5,404,294	-0.06(-0.27%)
Mar 03, 2016	20.60	20.93	20.34	20.85	3,866,297	+0.30(+1.48%)
Mar 02, 2016	20.38	20.68	20.14	20.55	3,415,118	+0.12(+0.59%)

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.