Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.24	22.46	22.21	22.43	37,042,264	+0.10(+0.45%)
May 27, 2016	22.36	22.33	22.33	22.33	21,590,634	+0.02(+0.07%)
May 26, 2016	22.29	22.43	22.24	22.32	25,077,814	-0.02(-0.07%)
May 25, 2016	22.07	22.40	22.02	22.33	33,317,852	+0.35(+1.58%)
May 24, 2016	21.63	22.07	21.63	21.99	34,334,212	+0.41(+1.90%)
May 23, 2016	21.45	21.82	21.45	21.58	25,703,544	-0.02(-0.11%)
May 20, 2016	21.34	21.74	21.33	21.60	42,347,880	+0.31(+1.45%)
May 19, 2016	21.62	21.85	21.16	21.29	64,967,688	+0.66(+3.18%)
May 18, 2016	20.55	20.82	20.45	20.63	41,834,988	+0.05(+0.26%)
May 17, 2016	20.77	20.90	20.50	20.58	33,563,920	-0.25(-1.19%)
May 16, 2016	20.52	20.94	20.51	20.83	27,044,332	+0.34(+1.66%)
May 13, 2016	20.50	20.77	20.43	20.49	27,018,660	-0.11(-0.52%)
May 12, 2016	20.70	20.70	20.39	20.60	25,486,096	-0.02(-0.11%)
May 11, 2016	20.92	20.94	20.60	20.62	25,025,846	-0.25(-1.22%)
May 10, 2016	20.60	20.93	20.47	20.87	29,320,142	+0.40(+1.96%)
May 09, 2016	20.48	20.60	20.38	20.47	21,998,530	-0.02(-0.08%)
May 06, 2016	20.23	20.49	19.94	20.49	33,182,746	+0.25(+1.22%)
May 05, 2016	20.43	20.52	20.24	20.24	29,889,664	-0.18(-0.87%)
May 04, 2016	20.70	20.71	20.29	20.42	42,538,416	-0.32(-1.56%)
May 03, 2016	20.97	21.00	20.56	20.74	45,733,368	-0.39(-1.86%)
May 02, 2016	21.22	21.25	21.01	21.14	35,429,044	-0.09(-0.44%)
Apr 29, 2016	21.41	21.49	20.96	21.23	43,885,120	-0.36(-1.68%)
Apr 28, 2016	21.97	22.08	21.46	21.59	38,343,988	-0.53(-2.37%)
Apr 27, 2016	21.96	22.12	21.86	22.12	27,104,018	+0.15(+0.67%)
Apr 26, 2016	21.83	22.00	21.79	21.97	23,500,794	+0.17(+0.78%)
Apr 25, 2016	21.71	21.84	21.61	21.80	21,281,810	+0.06(+0.28%)
Apr 22, 2016	21.85	22.05	21.68	21.74	29,974,362	-0.07(-0.32%)
Apr 21, 2016	21.95	22.02	21.75	21.81	22,452,198	-0.15(-0.70%)
Apr 20, 2016	21.93	22.15	21.82	21.96	25,817,880	+0.08(+0.39%)
Apr 19, 2016	21.88	21.96	21.78	21.88	26,295,792	+0.11(+0.50%)
Apr 18, 2016	21.55	21.82	21.47	21.77	20,411,688	+0.22(+1.04%)
Apr 15, 2016	21.70	21.72	21.41	21.55	30,824,834	-0.27(-1.24%)
Apr 14, 2016	21.92	21.93	21.70	21.82	19,482,770	+0.02(+0.07%)
Apr 13, 2016	21.59	21.84	21.41	21.80	32,931,158	+0.46(+2.13%)
Apr 12, 2016	20.96	21.36	20.81	21.34	35,922,988	+0.02(+0.07%)
Apr 11, 2016	21.53	21.76	21.32	21.33	24,293,774	-0.05(-0.25%)
Apr 08, 2016	21.40	21.58	21.30	21.38	18,770,648	+0.07(+0.33%)
Apr 07, 2016	21.55	21.55	21.26	21.31	22,033,316	-0.31(-1.43%)
Apr 06, 2016	21.39	21.65	21.33	21.62	26,410,958	+0.32(+1.52%)
Apr 05, 2016	21.34	21.49	21.21	21.30	31,396,252	-0.43(-1.99%)
Apr 04, 2016	21.91	21.94	21.63	21.73	23,163,944	-0.22(-1.02%)
Apr 01, 2016	21.66	21.96	21.52	21.95	30,090,046	+0.17(+0.77%)
Mar 31, 2016	21.83	21.94	21.69	21.79	24,015,158	+0.01(+0.03%)
Mar 30, 2016	21.69	21.95	21.63	21.78	25,338,254	+0.28(+1.28%)
Mar 29, 2016	21.33	21.57	21.19	21.50	22,396,946	+0.15(+0.72%)
Mar 28, 2016	21.42	21.45	21.26	21.35	16,708,133	-0.05(-0.21%)
Mar 24, 2016	21.25	21.40	21.40	21.40	20,740,844	+0.10(+0.47%)
Mar 23, 2016	21.63	21.64	21.22	21.30	25,112,542	-0.34(-1.59%)
Mar 22, 2016	21.58	21.72	21.35	21.64	30,838,540	+0.07(+0.32%)
Mar 21, 2016	21.50	21.69	21.46	21.57	31,099,484	-0.11(-0.49%)
Mar 18, 2016	21.60	21.72	21.40	21.68	56,363,864	+0.11(+0.50%)
Mar 17, 2016	21.37	21.76	21.33	21.57	37,245,228	+0.24(+1.11%)
Mar 16, 2016	21.06	21.38	21.05	21.34	24,942,278	+0.17(+0.80%)
Mar 15, 2016	21.03	21.19	21.01	21.17	22,106,560	-0.03(-0.14%)
Mar 14, 2016	21.29	21.32	21.12	21.20	23,902,980	-0.12(-0.57%)
Mar 11, 2016	21.29	21.36	21.17	21.32	28,582,980	+0.37(+1.75%)
Mar 10, 2016	21.24	21.41	20.68	20.95	43,545,180	-0.18(-0.83%)
Mar 09, 2016	20.85	21.27	20.75	21.13	50,796,024	+0.43(+2.07%)
Mar 08, 2016	20.64	20.89	20.42	20.70	31,128,544	-0.07(-0.33%)
Mar 07, 2016	20.34	20.80	20.15	20.77	28,159,034	+0.26(+1.27%)
Mar 04, 2016	20.60	20.63	20.41	20.51	25,390,260	-0.05(-0.26%)
Mar 03, 2016	20.62	20.64	20.35	20.56	24,831,206	-0.02(-0.11%)
Mar 02, 2016	20.51	20.59	20.36	20.59	24,852,916	+0.05(+0.26%)

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.