Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.44	22.64	22.38	22.44	120,571	-0.08(-0.38%)
May 27, 2016	22.76	22.52	22.52	22.52	39,913	-0.30(-1.31%)
May 26, 2016	22.89	23.14	22.73	22.82	245,426	-0.01(-0.03%)
May 25, 2016	22.57	22.86	22.48	22.83	85,263	+0.37(+1.64%)
May 24, 2016	22.91	22.91	22.46	22.46	121,122	-0.38(-1.65%)
May 23, 2016	22.66	22.92	22.51	22.84	46,559	+0.05(+0.24%)
May 20, 2016	22.86	22.96	22.67	22.78	85,584	+0.00(+0.00%)
May 19, 2016	22.74	22.78	22.49	22.78	176,174	-0.28(-1.20%)
May 18, 2016	23.66	23.66	23.04	23.06	66,812	-0.57(-2.41%)
May 17, 2016	23.64	23.79	23.50	23.63	144,042	+0.07(+0.29%)
May 16, 2016	23.35	23.71	23.30	23.56	193,890	+0.26(+1.12%)
May 13, 2016	22.94	23.47	22.94	23.30	440,317	+0.68(+2.99%)
May 12, 2016	23.20	23.42	22.62	22.62	295,264	-0.44(-1.90%)
May 11, 2016	22.87	23.13	22.87	23.06	125,858	+0.34(+1.49%)
May 10, 2016	22.14	22.75	22.06	22.72	272,422	+0.68(+3.11%)
May 09, 2016	22.86	22.87	21.98	22.04	323,737	-0.67(-2.95%)
May 06, 2016	22.58	22.84	22.50	22.71	870,491	+0.36(+1.62%)
May 05, 2016	22.48	22.91	22.27	22.34	588,482	-0.15(-0.68%)
May 04, 2016	22.93	23.12	22.47	22.50	303,533	-0.63(-2.73%)
May 03, 2016	23.81	23.93	23.01	23.13	341,539	-0.84(-3.50%)
May 02, 2016	24.13	24.17	23.85	23.97	317,993	-0.12(-0.48%)
Apr 29, 2016	23.90	24.17	23.84	24.08	296,541	+0.26(+1.10%)
Apr 28, 2016	23.54	23.89	23.54	23.82	340,705	+0.28(+1.21%)
Apr 27, 2016	23.31	23.54	23.28	23.54	302,103	+0.26(+1.12%)
Apr 26, 2016	22.92	23.28	22.75	23.28	189,248	+0.60(+2.65%)
Apr 25, 2016	22.87	22.96	22.67	22.68	214,235	-0.28(-1.21%)
Apr 22, 2016	23.12	23.38	22.93	22.95	245,573	-0.21(-0.90%)
Apr 21, 2016	23.41	23.41	23.10	23.16	163,919	-0.05(-0.23%)
Apr 20, 2016	23.45	23.48	23.21	23.21	103,843	-0.11(-0.46%)
Apr 19, 2016	22.59	23.37	22.45	23.32	383,301	+0.88(+3.94%)
Apr 18, 2016	21.96	22.47	21.96	22.44	289,619	+0.40(+1.82%)
Apr 15, 2016	22.02	22.14	21.87	22.04	232,250	+0.14(+0.63%)
Apr 14, 2016	22.31	22.38	21.90	21.90	632,274	-0.35(-1.59%)
Apr 13, 2016	22.37	22.54	22.19	22.25	722,352	-0.05(-0.24%)
Apr 12, 2016	21.33	22.53	21.30	22.31	817,861	+1.03(+4.84%)
Apr 11, 2016	19.80	21.68	19.79	21.28	987,418	+1.98(+10.29%)
Apr 08, 2016	18.86	19.34	18.79	19.29	468,365	+0.62(+3.34%)
Apr 07, 2016	19.31	19.38	18.64	18.67	358,227	-0.63(-3.27%)
Apr 06, 2016	19.54	19.84	19.28	19.30	398,767	-0.28(-1.41%)
Apr 05, 2016	19.58	19.66	19.34	19.58	443,635	-0.05(-0.27%)
Apr 04, 2016	20.06	20.07	19.59	19.63	146,321	-0.38(-1.92%)
Apr 01, 2016	20.15	20.27	19.84	20.01	849,248	-0.25(-1.25%)
Mar 31, 2016	20.35	20.36	20.27	20.27	114,358	+0.02(+0.11%)
Mar 30, 2016	20.15	20.32	19.88	20.24	361,334	+0.26(+1.31%)
Mar 29, 2016	19.65	20.01	19.61	19.98	149,858	+0.32(+1.60%)
Mar 28, 2016	19.63	19.73	19.63	19.67	10,164	-0.12(-0.58%)
Mar 24, 2016	19.47	19.78	19.78	19.78	57,854	-0.02(-0.12%)
Mar 23, 2016	20.07	20.07	19.68	19.81	326,875	-0.32(-1.61%)
Mar 22, 2016	20.12	20.23	20.11	20.13	69,152	-0.05(-0.27%)
Mar 21, 2016	20.27	20.27	20.04	20.18	289,611	+0.08(+0.42%)
Mar 18, 2016	19.95	20.14	19.76	20.10	640,150	+0.25(+1.28%)
Mar 17, 2016	19.18	19.88	19.11	19.84	623,550	+0.61(+3.16%)
Mar 16, 2016	18.54	19.24	18.54	19.24	287,596	+0.28(+1.50%)
Mar 15, 2016	19.01	19.04	18.76	18.95	302,384	-0.25(-1.32%)
Mar 14, 2016	19.18	19.30	18.98	19.21	148,445	+0.05(+0.28%)
Mar 11, 2016	19.03	19.18	18.94	19.15	106,480	+0.21(+1.10%)
Mar 10, 2016	18.95	18.98	18.71	18.94	106,648	+0.02(+0.12%)
Mar 09, 2016	18.50	18.93	18.35	18.92	111,533	+0.45(+2.41%)
Mar 08, 2016	18.71	18.71	18.42	18.48	97,554	-0.33(-1.76%)
Mar 07, 2016	18.45	18.93	18.45	18.81	476,900	+0.24(+1.28%)
Mar 04, 2016	18.14	18.73	18.12	18.57	642,143	+0.62(+3.43%)
Mar 03, 2016	17.77	18.04	17.73	17.95	85,403	+0.18(+1.00%)
Mar 02, 2016	17.10	17.81	16.82	17.78	130,053	+0.67(+3.91%)

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.