Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.58	22.65	22.21	22.29	2,857,253	-0.11(-0.50%)
May 27, 2016	22.21	22.40	22.40	22.40	2,586,586	+0.25(+1.15%)
May 26, 2016	22.45	22.48	22.09	22.14	3,159,580	-0.26(-1.17%)
May 25, 2016	22.03	22.65	21.98	22.41	4,683,704	+0.48(+2.18%)
May 24, 2016	21.79	22.12	21.70	21.93	2,523,883	+0.34(+1.58%)
May 23, 2016	21.60	21.75	21.33	21.59	2,332,576	-0.02(-0.11%)
May 20, 2016	21.51	21.81	21.48	21.61	2,692,772	+0.18(+0.85%)
May 19, 2016	21.55	22.10	21.23	21.43	4,700,681	-0.32(-1.46%)
May 18, 2016	20.85	21.78	20.81	21.75	5,154,356	+0.91(+4.35%)
May 17, 2016	20.72	21.18	20.61	20.84	4,086,713	+0.02(+0.08%)
May 16, 2016	20.47	21.01	20.46	20.82	3,396,900	+0.29(+1.39%)
May 13, 2016	20.88	21.23	20.47	20.54	2,606,197	-0.41(-1.97%)
May 12, 2016	21.39	21.59	20.81	20.95	3,080,306	-0.21(-0.98%)
May 11, 2016	21.05	21.48	21.00	21.16	3,620,325	+0.00(+0.00%)
May 10, 2016	20.83	21.26	20.82	21.16	3,721,939	+0.51(+2.46%)
May 09, 2016	20.81	20.81	20.35	20.65	3,634,136	+0.02(+0.12%)
May 06, 2016	20.31	20.66	20.26	20.62	2,866,554	+0.09(+0.43%)
May 05, 2016	20.66	20.81	20.39	20.54	3,092,159	-0.04(-0.19%)
May 04, 2016	21.12	21.34	20.28	20.58	6,292,492	-0.71(-3.35%)
May 03, 2016	21.49	21.70	21.10	21.29	3,422,040	-0.53(-2.44%)
May 02, 2016	21.99	22.01	21.60	21.82	2,867,362	-0.02(-0.07%)
Apr 29, 2016	21.77	22.03	21.61	21.84	3,793,720	+0.01(+0.04%)
Apr 28, 2016	21.90	22.12	21.68	21.83	3,458,937	-0.26(-1.19%)
Apr 27, 2016	21.78	22.11	21.61	22.09	3,919,382	+0.31(+1.42%)
Apr 26, 2016	20.97	21.94	20.97	21.78	6,361,639	+0.13(+0.59%)
Apr 25, 2016	21.53	21.70	21.24	21.66	5,096,214	+0.01(+0.04%)
Apr 22, 2016	21.22	21.70	21.16	21.65	3,684,775	+0.44(+2.10%)
Apr 21, 2016	21.41	21.73	21.16	21.20	3,158,780	-0.15(-0.71%)
Apr 20, 2016	20.44	21.39	20.44	21.35	3,772,802	+0.49(+2.36%)
Apr 19, 2016	20.51	20.87	20.34	20.86	3,573,661	+0.45(+2.22%)
Apr 18, 2016	20.05	20.56	20.00	20.41	2,837,506	+0.14(+0.70%)
Apr 15, 2016	20.35	20.39	20.10	20.27	3,030,202	-0.03(-0.16%)
Apr 14, 2016	20.02	20.72	19.97	20.30	3,720,618	+0.20(+0.99%)
Apr 13, 2016	19.45	20.16	19.43	20.10	5,147,236	+0.67(+3.43%)
Apr 12, 2016	18.93	19.56	18.83	19.43	3,971,764	+0.61(+3.25%)
Apr 11, 2016	18.78	19.13	18.70	18.82	2,519,333	+0.20(+1.07%)
Apr 08, 2016	18.77	19.05	18.49	18.62	3,920,336	+0.13(+0.73%)
Apr 07, 2016	18.75	18.83	18.36	18.49	3,194,853	-0.53(-2.80%)
Apr 06, 2016	18.78	19.07	18.62	19.02	2,668,994	+0.25(+1.31%)
Apr 05, 2016	18.88	19.06	18.68	18.78	3,016,016	-0.38(-1.99%)
Apr 04, 2016	19.20	19.51	19.05	19.16	3,149,200	-0.02(-0.12%)
Apr 01, 2016	19.05	19.20	18.70	19.18	3,385,815	-0.03(-0.17%)
Mar 31, 2016	19.39	19.65	19.08	19.21	3,515,704	-0.33(-1.71%)
Mar 30, 2016	19.58	19.85	19.20	19.55	3,459,042	+0.24(+1.23%)
Mar 29, 2016	19.44	19.44	18.74	19.31	6,615,058	-0.33(-1.70%)
Mar 28, 2016	19.89	20.05	19.53	19.64	2,669,164	-0.21(-1.08%)
Mar 24, 2016	19.58	19.85	19.85	19.85	3,544,057	+0.06(+0.32%)
Mar 23, 2016	20.03	20.09	19.72	19.79	2,798,759	-0.33(-1.62%)
Mar 22, 2016	19.77	20.28	19.77	20.12	2,392,454	-0.03(-0.16%)
Mar 21, 2016	20.01	20.31	19.85	20.15	2,748,629	+0.14(+0.71%)
Mar 18, 2016	19.98	20.30	18.99	20.01	6,204,648	+0.16(+0.80%)
Mar 17, 2016	19.67	19.91	19.35	19.85	3,726,356	+0.17(+0.85%)
Mar 16, 2016	19.62	20.01	19.30	19.68	4,494,583	-0.02(-0.12%)
Mar 15, 2016	19.44	19.73	19.17	19.70	3,915,471	+0.00(+0.00%)
Mar 14, 2016	19.56	19.85	19.38	19.70	3,184,390	-0.08(-0.40%)
Mar 11, 2016	19.38	19.82	19.37	19.78	4,039,727	+0.63(+3.27%)
Mar 10, 2016	18.92	19.22	18.59	19.16	4,759,644	+0.44(+2.37%)
Mar 09, 2016	19.01	19.08	18.58	18.71	3,361,296	-0.08(-0.42%)
Mar 08, 2016	19.14	19.34	18.68	18.79	3,905,181	-0.60(-3.11%)
Mar 07, 2016	19.12	19.52	18.81	19.39	3,949,979	+0.08(+0.41%)
Mar 04, 2016	18.87	19.35	18.68	19.32	9,543,990	+0.62(+3.31%)
Mar 03, 2016	18.09	18.70	18.05	18.70	3,961,234	+0.58(+3.20%)
Mar 02, 2016	17.74	18.16	17.70	18.12	2,942,232	+0.41(+2.33%)

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.