Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.08	22.04	21.05	21.98	738,492	+1.24(+5.99%)
May 27, 2016	20.05	20.73	20.73	20.73	229,674	+0.66(+3.28%)
May 26, 2016	20.99	21.08	18.71	20.08	558,431	-0.53(-2.58%)
May 25, 2016	20.40	20.73	20.33	20.61	190,957	+0.30(+1.46%)
May 24, 2016	19.95	20.48	19.83	20.31	404,136	+0.40(+2.01%)
May 23, 2016	20.70	20.77	19.85	19.91	320,988	-0.71(-3.44%)
May 20, 2016	20.19	20.64	19.89	20.62	230,532	+0.58(+2.88%)
May 19, 2016	20.22	20.44	19.85	20.05	265,285	-0.27(-1.35%)
May 18, 2016	20.00	20.37	19.77	20.32	301,307	+0.25(+1.25%)
May 17, 2016	20.98	21.22	19.96	20.07	243,152	-1.00(-4.74%)
May 16, 2016	20.73	21.23	20.42	21.07	239,930	+0.39(+1.90%)
May 13, 2016	20.86	20.86	20.39	20.68	179,818	-0.23(-1.08%)
May 12, 2016	21.08	21.26	20.36	20.90	261,811	-0.12(-0.58%)
May 11, 2016	20.83	21.13	20.64	21.02	251,859	+0.08(+0.39%)
May 10, 2016	20.82	21.03	20.71	20.94	236,148	+0.16(+0.78%)
May 09, 2016	20.05	20.85	19.85	20.78	220,491	+0.72(+3.58%)
May 06, 2016	19.94	20.31	19.51	20.06	417,368	+0.11(+0.56%)
May 05, 2016	20.00	20.28	19.67	19.95	223,507	+0.09(+0.45%)
May 04, 2016	20.02	20.31	19.85	19.86	213,201	-0.22(-1.10%)
May 03, 2016	20.60	20.68	19.97	20.08	126,784	-0.72(-3.45%)
May 02, 2016	20.59	20.91	20.44	20.80	261,566	+0.31(+1.52%)
Apr 29, 2016	20.70	20.76	19.63	20.49	467,543	-0.30(-1.42%)
Apr 28, 2016	20.69	20.99	20.60	20.79	204,967	-0.02(-0.11%)
Apr 27, 2016	20.68	21.46	20.31	20.81	216,721	+0.07(+0.36%)
Apr 26, 2016	20.77	20.89	20.51	20.73	174,939	+0.02(+0.11%)
Apr 25, 2016	20.28	20.80	20.16	20.71	357,047	+0.38(+1.89%)
Apr 22, 2016	20.56	20.62	20.22	20.33	218,546	-0.24(-1.19%)
Apr 21, 2016	21.30	21.30	20.51	20.57	214,539	-0.75(-3.50%)
Apr 20, 2016	21.16	21.43	21.05	21.32	182,747	+0.24(+1.16%)
Apr 19, 2016	20.85	21.08	20.80	21.08	234,811	+0.25(+1.21%)
Apr 18, 2016	20.86	21.16	20.67	20.82	419,811	-0.10(-0.46%)
Apr 15, 2016	20.75	21.19	20.71	20.92	154,263	+0.09(+0.43%)
Apr 14, 2016	21.22	21.22	20.79	20.83	148,823	-0.37(-1.74%)
Apr 13, 2016	20.78	21.22	20.43	21.20	216,849	+0.58(+2.80%)
Apr 12, 2016	20.20	20.71	20.16	20.62	274,560	+0.47(+2.35%)
Apr 11, 2016	20.65	20.66	20.14	20.15	243,087	-0.43(-2.08%)
Apr 08, 2016	20.71	21.07	20.45	20.58	299,223	+0.08(+0.40%)
Apr 07, 2016	20.91	21.06	20.45	20.50	413,508	-0.60(-2.84%)
Apr 06, 2016	20.93	21.16	20.76	21.10	212,475	+0.18(+0.88%)
Apr 05, 2016	21.21	21.46	20.85	20.91	315,472	-0.39(-1.84%)
Apr 04, 2016	21.13	21.73	21.13	21.30	370,922	+0.04(+0.21%)
Apr 01, 2016	21.67	21.74	20.65	21.26	442,779	-1.16(-5.18%)
Mar 31, 2016	22.13	22.94	22.01	22.42	660,002	+0.36(+1.64%)
Mar 30, 2016	22.07	22.50	21.50	22.06	324,760	+0.04(+0.17%)
Mar 29, 2016	21.22	22.10	21.16	22.02	264,819	+0.78(+3.69%)
Mar 28, 2016	21.23	21.46	20.85	21.24	232,775	+0.15(+0.70%)
Mar 24, 2016	21.15	21.09	21.09	21.09	214,534	-0.13(-0.59%)
Mar 23, 2016	21.62	21.87	21.03	21.22	303,927	-0.45(-2.08%)
Mar 22, 2016	21.47	21.68	21.09	21.67	265,600	-0.01(-0.07%)
Mar 21, 2016	21.56	21.85	20.71	21.68	272,511	+0.04(+0.20%)
Mar 18, 2016	21.67	21.87	21.57	21.64	593,704	+0.03(+0.14%)
Mar 17, 2016	21.03	21.62	20.74	21.61	273,261	+0.41(+1.95%)
Mar 16, 2016	20.50	21.51	20.42	21.19	415,001	+0.52(+2.53%)
Mar 15, 2016	21.47	21.69	20.55	20.67	420,921	-0.88(-4.10%)
Mar 14, 2016	21.71	22.01	21.44	21.55	232,528	-0.14(-0.64%)
Mar 11, 2016	20.82	21.71	20.82	21.69	342,608	+1.23(+6.00%)
Mar 10, 2016	21.47	21.57	20.32	20.47	333,516	-1.01(-4.70%)
Mar 09, 2016	21.27	21.61	21.19	21.47	308,614	+0.17(+0.79%)
Mar 08, 2016	20.85	21.55	20.85	21.30	394,647	+0.49(+2.37%)
Mar 07, 2016	20.60	20.88	20.55	20.81	550,037	+0.35(+1.69%)
Mar 04, 2016	21.25	21.32	20.10	20.47	282,898	-0.76(-3.57%)
Mar 03, 2016	20.63	21.27	20.40	21.22	342,771	+0.38(+1.80%)
Mar 02, 2016	20.59	20.98	20.25	20.85	289,357	+0.27(+1.29%)

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.