Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.57	22.64	22.20	22.28	2,858,287	-0.11(-0.50%)
May 27, 2016	22.20	22.39	22.39	22.39	2,587,522	+0.25(+1.15%)
May 26, 2016	22.44	22.47	22.08	22.14	3,160,724	-0.26(-1.17%)
May 25, 2016	22.02	22.64	21.98	22.40	4,685,398	+0.48(+2.18%)
May 24, 2016	21.78	22.11	21.69	21.92	2,524,796	+0.34(+1.58%)
May 23, 2016	21.59	21.75	21.32	21.58	2,333,419	-0.02(-0.11%)
May 20, 2016	21.50	21.80	21.48	21.60	2,693,746	+0.18(+0.85%)
May 19, 2016	21.55	22.09	21.22	21.42	4,702,382	-0.32(-1.46%)
May 18, 2016	20.84	21.77	20.80	21.74	5,156,221	+0.91(+4.35%)
May 17, 2016	20.71	21.18	20.60	20.83	4,088,192	+0.02(+0.08%)
May 16, 2016	20.47	21.01	20.45	20.82	3,398,128	+0.29(+1.39%)
May 13, 2016	20.87	21.22	20.46	20.53	2,607,140	-0.41(-1.97%)
May 12, 2016	21.38	21.58	20.81	20.94	3,081,420	-0.21(-0.98%)
May 11, 2016	21.05	21.47	20.99	21.15	3,621,634	+0.00(+0.00%)
May 10, 2016	20.82	21.25	20.82	21.15	3,723,285	+0.51(+2.46%)
May 09, 2016	20.80	20.80	20.35	20.64	3,635,451	+0.02(+0.12%)
May 06, 2016	20.30	20.65	20.25	20.62	2,867,591	+0.09(+0.43%)
May 05, 2016	20.65	20.80	20.38	20.53	3,093,278	-0.04(-0.19%)
May 04, 2016	21.11	21.33	20.27	20.57	6,294,768	-0.71(-3.35%)
May 03, 2016	21.48	21.70	21.09	21.28	3,423,277	-0.53(-2.44%)
May 02, 2016	21.98	22.01	21.59	21.81	2,868,399	-0.02(-0.07%)
Apr 29, 2016	21.76	22.02	21.60	21.83	3,795,092	+0.01(+0.04%)
Apr 28, 2016	21.89	22.11	21.67	21.82	3,460,188	-0.26(-1.19%)
Apr 27, 2016	21.78	22.10	21.60	22.08	3,920,800	+0.31(+1.42%)
Apr 26, 2016	20.96	21.93	20.96	21.78	6,363,940	+0.13(+0.59%)
Apr 25, 2016	21.52	21.70	21.24	21.65	5,098,057	+0.01(+0.04%)
Apr 22, 2016	21.21	21.69	21.15	21.64	3,686,108	+0.44(+2.10%)
Apr 21, 2016	21.40	21.72	21.15	21.20	3,159,922	-0.15(-0.71%)
Apr 20, 2016	20.43	21.39	20.43	21.35	3,774,167	+0.49(+2.36%)
Apr 19, 2016	20.51	20.86	20.33	20.86	3,574,954	+0.45(+2.22%)
Apr 18, 2016	20.05	20.55	19.99	20.40	2,838,532	+0.14(+0.70%)
Apr 15, 2016	20.35	20.39	20.10	20.26	3,031,298	-0.03(-0.16%)
Apr 14, 2016	20.01	20.71	19.97	20.29	3,721,964	+0.20(+0.99%)
Apr 13, 2016	19.44	20.16	19.43	20.09	5,149,098	+0.67(+3.43%)
Apr 12, 2016	18.92	19.55	18.82	19.43	3,973,201	+0.61(+3.25%)
Apr 11, 2016	18.78	19.13	18.70	18.82	2,520,245	+0.20(+1.07%)
Apr 08, 2016	18.76	19.04	18.48	18.62	3,921,754	+0.13(+0.73%)
Apr 07, 2016	18.74	18.82	18.36	18.48	3,196,008	-0.53(-2.80%)
Apr 06, 2016	18.78	19.06	18.62	19.01	2,669,960	+0.25(+1.31%)
Apr 05, 2016	18.87	19.05	18.67	18.77	3,017,107	-0.38(-1.99%)
Apr 04, 2016	19.20	19.50	19.04	19.15	3,150,339	-0.02(-0.12%)
Apr 01, 2016	19.04	19.19	18.70	19.17	3,387,040	-0.03(-0.17%)
Mar 31, 2016	19.39	19.64	19.07	19.20	3,516,976	-0.33(-1.71%)
Mar 30, 2016	19.58	19.84	19.20	19.54	3,460,293	+0.24(+1.23%)
Mar 29, 2016	19.43	19.43	18.74	19.30	6,617,451	-0.33(-1.70%)
Mar 28, 2016	19.89	20.05	19.52	19.63	2,670,130	-0.21(-1.08%)
Mar 24, 2016	19.57	19.85	19.85	19.85	3,545,339	+0.06(+0.32%)
Mar 23, 2016	20.02	20.09	19.71	19.78	2,799,771	-0.33(-1.62%)
Mar 22, 2016	19.76	20.28	19.76	20.11	2,393,319	-0.03(-0.16%)
Mar 21, 2016	20.01	20.30	19.84	20.14	2,749,623	+0.14(+0.71%)
Mar 18, 2016	19.97	20.29	18.98	20.00	6,206,892	+0.16(+0.80%)
Mar 17, 2016	19.67	19.90	19.34	19.84	3,727,703	+0.17(+0.85%)
Mar 16, 2016	19.62	20.00	19.29	19.67	4,496,209	-0.02(-0.12%)
Mar 15, 2016	19.43	19.72	19.17	19.70	3,916,887	+0.00(+0.00%)
Mar 14, 2016	19.55	19.85	19.37	19.70	3,185,542	-0.08(-0.40%)
Mar 11, 2016	19.37	19.81	19.36	19.78	4,041,188	+0.63(+3.27%)
Mar 10, 2016	18.91	19.21	18.59	19.15	4,761,366	+0.44(+2.38%)
Mar 09, 2016	19.00	19.07	18.57	18.71	3,362,512	-0.08(-0.42%)
Mar 08, 2016	19.13	19.33	18.67	18.78	3,906,594	-0.60(-3.11%)
Mar 07, 2016	19.12	19.51	18.80	19.39	3,951,407	+0.08(+0.41%)
Mar 04, 2016	18.86	19.34	18.68	19.31	9,547,442	+0.62(+3.31%)
Mar 03, 2016	18.09	18.70	18.04	18.69	3,962,667	+0.58(+3.20%)
Mar 02, 2016	17.74	18.15	17.69	18.11	2,943,297	+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.