Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.30	23.32	21.77	23.05	21,589	-0.24(-1.04%)
May 27, 2016	22.97	23.29	23.29	23.29	36,474	+0.15(+0.67%)
May 26, 2016	22.39	23.63	22.39	23.13	26,144	+0.02(+0.08%)
May 25, 2016	22.56	23.15	21.30	23.11	33,186	+0.26(+1.14%)
May 24, 2016	22.40	22.95	22.10	22.85	44,675	+0.42(+1.89%)
May 23, 2016	22.63	22.63	22.19	22.43	22,258	-0.19(-0.85%)
May 20, 2016	22.38	22.93	22.05	22.62	14,052	+0.17(+0.77%)
May 19, 2016	21.23	22.53	21.23	22.45	27,264	+1.09(+5.11%)
May 18, 2016	20.53	21.40	20.53	21.36	44,549	+0.95(+4.63%)
May 17, 2016	20.48	20.83	20.11	20.41	20,950	-0.24(-1.17%)
May 16, 2016	20.47	20.93	17.41	20.65	31,044	-0.44(-2.10%)
May 13, 2016	20.85	21.28	20.27	21.10	29,872	+0.43(+2.10%)
May 12, 2016	20.62	21.28	20.21	20.66	25,686	+0.30(+1.47%)
May 11, 2016	21.49	21.49	19.97	20.36	21,135	-1.30(-6.01%)
May 10, 2016	21.91	22.97	21.34	21.67	25,185	-0.23(-1.06%)
May 09, 2016	21.26	21.91	20.84	21.90	20,401	+0.52(+2.44%)
May 06, 2016	21.43	21.44	21.02	21.38	9,388	-0.06(-0.27%)
May 05, 2016	21.13	21.98	20.95	21.43	17,621	+0.41(+1.93%)
May 04, 2016	20.76	21.13	20.56	21.03	27,637	+0.16(+0.79%)
May 03, 2016	20.69	21.12	20.62	20.86	21,953	-0.11(-0.51%)
May 02, 2016	20.56	21.12	20.26	20.97	262,391	+0.66(+3.23%)
Apr 29, 2016	20.36	20.46	20.07	20.31	22,245	-0.20(-0.99%)
Apr 28, 2016	20.45	20.77	20.06	20.52	19,715	-0.12(-0.56%)
Apr 27, 2016	20.64	20.65	18.90	20.63	15,973	-0.02(-0.09%)
Apr 26, 2016	19.78	20.65	19.51	20.65	36,611	+1.33(+6.89%)
Apr 25, 2016	19.51	19.54	18.72	19.32	10,164	-0.10(-0.50%)
Apr 22, 2016	19.54	19.54	18.64	19.42	8,355	-0.04(-0.20%)
Apr 21, 2016	19.29	19.63	17.36	19.46	40,112	+0.14(+0.70%)
Apr 20, 2016	19.31	19.39	19.13	19.32	7,807	-0.07(-0.35%)
Apr 19, 2016	19.51	19.54	19.20	19.39	8,979	-0.10(-0.50%)
Apr 18, 2016	19.36	19.59	19.35	19.48	9,084	-0.03(-0.15%)
Apr 15, 2016	19.22	19.55	18.91	19.51	9,999	+0.21(+1.10%)
Apr 14, 2016	18.97	20.20	18.96	19.30	20,589	+0.48(+2.56%)
Apr 13, 2016	18.34	18.83	17.86	18.82	21,174	+0.51(+2.79%)
Apr 12, 2016	18.04	18.32	17.98	18.31	5,281	+0.12(+0.64%)
Apr 11, 2016	18.38	18.38	17.97	18.19	8,904	-0.18(-1.00%)
Apr 08, 2016	18.56	18.77	18.34	18.37	9,321	-0.05(-0.26%)
Apr 07, 2016	18.48	18.84	18.03	18.42	19,681	-0.01(-0.05%)
Apr 06, 2016	17.79	18.43	17.79	18.43	13,535	+0.48(+2.69%)
Apr 05, 2016	18.24	18.25	17.85	17.95	5,049	-0.28(-1.54%)
Apr 04, 2016	18.53	18.67	18.05	18.23	15,748	-0.13(-0.68%)
Apr 01, 2016	17.68	18.44	17.62	18.36	20,657	+0.63(+3.54%)
Mar 31, 2016	17.86	17.89	17.56	17.73	18,372	+0.01(+0.05%)
Mar 30, 2016	17.85	17.96	17.52	17.72	11,434	-0.22(-1.24%)
Mar 29, 2016	17.30	17.99	17.17	17.94	14,660	+0.74(+4.32%)
Mar 28, 2016	17.71	17.85	17.19	17.20	11,037	-0.26(-1.49%)
Mar 24, 2016	17.57	17.46	17.46	17.46	10,673	-0.25(-1.42%)
Mar 23, 2016	18.58	18.58	17.68	17.71	7,041	-0.36(-1.98%)
Mar 22, 2016	18.36	18.36	17.90	18.07	9,399	-0.41(-2.25%)
Mar 21, 2016	17.85	18.72	17.68	18.48	30,523	+0.69(+3.91%)
Mar 18, 2016	17.44	17.79	17.25	17.79	16,503	+0.25(+1.43%)
Mar 17, 2016	17.23	17.54	17.12	17.53	9,480	+0.18(+1.06%)
Mar 16, 2016	17.55	17.65	16.99	17.35	29,529	+0.07(+0.39%)
Mar 15, 2016	17.50	17.50	17.01	17.28	12,488	-0.14(-0.83%)
Mar 14, 2016	17.47	17.60	17.11	17.43	8,647	-0.23(-1.31%)
Mar 11, 2016	17.55	17.66	17.27	17.66	18,547	+0.08(+0.44%)
Mar 10, 2016	17.81	17.82	17.37	17.58	12,749	+0.02(+0.11%)
Mar 09, 2016	17.30	17.64	16.85	17.56	18,579	+0.42(+2.48%)
Mar 08, 2016	17.29	17.35	16.79	17.14	13,256	-0.13(-0.73%)
Mar 07, 2016	17.06	17.42	17.02	17.26	22,348	+0.14(+0.85%)
Mar 04, 2016	17.17	17.39	16.97	17.12	15,384	+0.09(+0.51%)
Mar 03, 2016	16.98	17.29	16.89	17.03	23,993	-0.11(-0.62%)
Mar 02, 2016	17.16	17.25	17.10	17.14	8,800	+0.05(+0.28%)

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.