Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.95	20.41	19.56	20.38	290,926	+0.42(+2.10%)
May 27, 2016	19.79	19.96	19.96	19.96	189,300	+0.10(+0.50%)
May 26, 2016	19.97	20.00	19.80	19.86	155,902	-0.01(-0.05%)
May 25, 2016	19.99	20.06	19.57	19.87	153,149	-0.07(-0.35%)
May 24, 2016	19.51	20.00	19.23	19.94	269,831	+0.44(+2.26%)
May 23, 2016	19.60	19.89	19.49	19.50	242,680	-0.14(-0.71%)
May 20, 2016	19.61	19.84	19.36	19.64	215,368	+0.06(+0.31%)
May 19, 2016	19.48	19.72	19.33	19.58	290,306	+0.02(+0.10%)
May 18, 2016	19.15	19.98	19.11	19.56	287,946	+0.36(+1.87%)
May 17, 2016	19.50	19.55	18.95	19.20	352,546	-0.34(-1.74%)
May 16, 2016	19.50	19.71	19.23	19.54	219,463	+0.09(+0.46%)
May 13, 2016	19.61	19.95	19.39	19.45	276,931	-0.11(-0.56%)
May 12, 2016	20.18	20.34	19.52	19.56	586,097	-0.60(-2.98%)
May 11, 2016	20.41	20.48	20.10	20.16	218,628	-0.35(-1.71%)
May 10, 2016	20.50	20.61	20.31	20.51	160,891	+0.14(+0.69%)
May 09, 2016	20.50	20.69	20.16	20.37	221,901	-0.23(-1.12%)
May 06, 2016	20.40	20.61	20.08	20.60	305,085	+0.19(+0.93%)
May 05, 2016	20.86	20.86	20.40	20.41	259,748	-0.45(-2.16%)
May 04, 2016	20.72	20.95	20.64	20.86	396,796	+0.00(+0.00%)
May 03, 2016	20.70	20.99	20.50	20.86	315,529	+0.07(+0.34%)
May 02, 2016	20.88	20.89	20.50	20.79	334,066	-0.08(-0.38%)
Apr 29, 2016	20.95	21.04	20.61	20.87	431,292	-0.39(-1.83%)
Apr 28, 2016	20.75	21.61	20.68	21.26	608,794	+0.49(+2.36%)
Apr 27, 2016	23.08	23.13	20.33	20.77	926,994	-2.37(-10.24%)
Apr 26, 2016	22.00	23.39	21.66	23.14	1,104,890	+1.53(+7.08%)
Apr 25, 2016	21.78	21.92	21.45	21.61	411,709	-0.29(-1.32%)
Apr 22, 2016	22.00	22.40	21.61	21.90	448,922	-0.15(-0.68%)
Apr 21, 2016	22.20	22.72	21.42	22.05	433,279	+0.31(+1.43%)
Apr 20, 2016	22.10	22.10	21.54	21.74	202,374	-0.30(-1.36%)
Apr 19, 2016	21.93	22.21	21.78	22.04	175,427	+0.07(+0.32%)
Apr 18, 2016	21.78	22.03	21.77	21.97	116,273	+0.04(+0.18%)
Apr 15, 2016	22.22	22.36	21.81	21.93	189,767	-0.39(-1.75%)
Apr 14, 2016	21.58	22.51	21.58	22.32	371,156	+0.61(+2.81%)
Apr 13, 2016	21.44	21.75	21.09	21.71	215,495	+0.44(+2.07%)
Apr 12, 2016	21.23	21.43	21.15	21.27	118,841	+0.01(+0.05%)
Apr 11, 2016	21.16	21.75	21.16	21.26	137,801	+0.14(+0.66%)
Apr 08, 2016	21.15	21.28	20.97	21.12	108,210	+0.14(+0.67%)
Apr 07, 2016	20.93	21.20	20.76	20.98	183,687	-0.10(-0.47%)
Apr 06, 2016	21.04	21.15	20.76	21.08	177,488	+0.05(+0.24%)
Apr 05, 2016	21.01	21.24	20.70	21.03	482,161	-0.19(-0.90%)
Apr 04, 2016	21.49	21.49	20.89	21.22	234,172	-0.19(-0.89%)
Apr 01, 2016	21.48	21.57	21.08	21.41	201,006	-0.30(-1.38%)
Mar 31, 2016	21.48	21.82	21.09	21.71	303,774	+0.19(+0.88%)
Mar 30, 2016	21.38	21.57	21.05	21.52	270,647	+0.13(+0.61%)
Mar 29, 2016	20.73	21.50	20.50	21.39	235,877	+0.68(+3.28%)
Mar 28, 2016	20.88	21.05	20.54	20.71	173,109	-0.14(-0.67%)
Mar 24, 2016	20.81	20.85	20.85	20.85	161,200	+0.01(+0.05%)
Mar 23, 2016	20.98	21.09	20.84	20.84	248,024	-0.27(-1.28%)
Mar 22, 2016	21.03	21.26	20.97	21.11	189,603	-0.06(-0.28%)
Mar 21, 2016	21.51	21.51	20.94	21.17	208,913	-0.31(-1.44%)
Mar 18, 2016	21.15	21.61	21.13	21.48	605,072	+0.44(+2.09%)
Mar 17, 2016	20.26	21.38	20.00	21.04	360,959	+0.63(+3.09%)
Mar 16, 2016	20.53	20.66	20.01	20.41	200,397	-0.14(-0.68%)
Mar 15, 2016	21.00	21.00	20.48	20.55	241,727	-0.48(-2.28%)
Mar 14, 2016	21.22	21.36	21.03	21.03	112,397	-0.19(-0.90%)
Mar 11, 2016	21.13	21.37	20.97	21.22	212,102	+0.33(+1.58%)
Mar 10, 2016	21.09	21.29	20.86	20.89	176,503	-0.14(-0.67%)
Mar 09, 2016	21.37	21.49	21.00	21.03	209,276	-0.21(-0.99%)
Mar 08, 2016	21.01	21.38	21.01	21.24	233,691	-0.04(-0.19%)
Mar 07, 2016	21.29	21.89	21.05	21.28	341,595	-0.03(-0.14%)
Mar 04, 2016	21.50	21.74	21.22	21.31	452,061	-0.32(-1.48%)
Mar 03, 2016	21.69	21.98	21.43	21.63	218,839	-0.16(-0.73%)
Mar 02, 2016	21.96	22.03	21.64	21.79	264,165	-0.14(-0.64%)

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.