Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.66	23.73	23.27	23.35	2,727,290	-0.12(-0.50%)
May 27, 2016	23.27	23.46	23.46	23.46	2,468,935	+0.27(+1.15%)
May 26, 2016	23.52	23.55	23.14	23.20	3,015,866	-0.27(-1.17%)
May 25, 2016	23.08	23.73	23.03	23.47	4,470,664	+0.50(+2.18%)
May 24, 2016	22.82	23.17	22.73	22.97	2,409,084	+0.36(+1.58%)
May 23, 2016	22.63	22.79	22.35	22.62	2,226,478	-0.02(-0.11%)
May 20, 2016	22.53	22.85	22.51	22.64	2,570,290	+0.19(+0.85%)
May 19, 2016	22.58	23.15	22.24	22.45	4,486,869	-0.33(-1.46%)
May 18, 2016	21.84	22.82	21.80	22.78	4,919,909	+0.95(+4.35%)
May 17, 2016	21.71	22.19	21.59	21.83	3,900,828	-0.03(-0.15%)
May 16, 2016	21.50	22.07	21.48	21.87	3,234,976	+0.30(+1.39%)
May 13, 2016	21.92	22.29	21.49	21.57	2,481,965	-0.43(-1.97%)
May 12, 2016	22.46	22.67	21.86	22.00	2,933,474	-0.22(-0.98%)
May 11, 2016	22.11	22.56	22.05	22.22	3,447,751	+0.00(+0.00%)
May 10, 2016	21.87	22.32	21.87	22.22	3,544,521	+0.53(+2.46%)
May 09, 2016	21.85	21.85	21.37	21.68	3,460,904	+0.02(+0.12%)
May 06, 2016	21.32	21.69	21.27	21.66	2,729,911	+0.09(+0.43%)
May 05, 2016	21.69	21.85	21.41	21.57	2,944,762	-0.04(-0.19%)
May 04, 2016	22.17	22.41	21.29	21.61	5,992,541	-0.75(-3.35%)
May 03, 2016	22.57	22.79	22.16	22.36	3,258,918	-0.56(-2.44%)
May 02, 2016	23.09	23.11	22.68	22.91	2,730,680	-0.02(-0.07%)
Apr 29, 2016	22.86	23.13	22.69	22.93	3,612,881	+0.01(+0.04%)
Apr 28, 2016	23.00	23.22	22.77	22.92	3,294,057	-0.27(-1.19%)
Apr 27, 2016	22.87	23.21	22.69	23.20	3,732,553	+0.32(+1.42%)
Apr 26, 2016	22.02	23.04	22.02	22.87	6,058,392	+0.13(+0.59%)
Apr 25, 2016	22.61	22.79	22.31	22.74	4,853,288	+0.01(+0.04%)
Apr 22, 2016	22.28	22.78	22.22	22.73	3,509,130	+0.47(+2.10%)
Apr 21, 2016	22.48	22.82	22.22	22.27	3,008,207	-0.16(-0.71%)
Apr 20, 2016	21.47	22.47	21.47	22.42	3,592,961	+0.52(+2.36%)
Apr 19, 2016	21.54	21.92	21.36	21.91	3,403,312	+0.48(+2.22%)
Apr 18, 2016	21.06	21.59	21.00	21.43	2,702,248	+0.15(+0.70%)
Apr 15, 2016	21.37	21.42	21.11	21.28	2,885,759	-0.03(-0.16%)
Apr 14, 2016	21.02	21.76	20.97	21.32	3,543,264	+0.21(+0.99%)
Apr 13, 2016	20.42	21.17	20.41	21.11	4,901,878	+0.70(+3.43%)
Apr 12, 2016	19.87	20.54	19.77	20.41	3,782,438	+0.64(+3.25%)
Apr 11, 2016	19.72	20.09	19.64	19.77	2,399,242	+0.21(+1.07%)
Apr 08, 2016	19.71	20.00	19.42	19.56	3,733,462	+0.14(+0.73%)
Apr 07, 2016	19.69	19.77	19.28	19.42	3,042,561	-0.56(-2.80%)
Apr 06, 2016	19.72	20.02	19.56	19.97	2,541,769	+0.26(+1.31%)
Apr 05, 2016	19.82	20.02	19.62	19.72	2,872,248	-0.40(-1.99%)
Apr 04, 2016	20.17	20.48	20.00	20.12	2,999,084	-0.02(-0.12%)
Apr 01, 2016	20.00	20.16	19.64	20.14	3,224,420	-0.03(-0.17%)
Mar 31, 2016	20.37	20.63	20.03	20.17	3,348,118	-0.35(-1.70%)
Mar 30, 2016	20.57	20.84	20.17	20.52	3,294,156	+0.25(+1.23%)
Mar 29, 2016	20.42	20.42	19.68	20.27	6,299,732	-0.35(-1.70%)
Mar 28, 2016	20.89	21.06	20.51	20.62	2,541,931	-0.23(-1.08%)
Mar 24, 2016	20.56	20.85	20.85	20.85	3,375,119	+0.07(+0.32%)
Mar 23, 2016	21.03	21.10	20.71	20.78	2,665,348	-0.34(-1.62%)
Mar 22, 2016	20.76	21.30	20.76	21.12	2,278,410	-0.03(-0.16%)
Mar 21, 2016	21.02	21.33	20.84	21.16	2,617,607	+0.15(+0.71%)
Mar 18, 2016	20.98	21.32	19.94	21.01	5,908,885	+0.17(+0.80%)
Mar 17, 2016	20.66	20.91	20.32	20.84	3,548,728	+0.18(+0.85%)
Mar 16, 2016	20.61	21.01	20.27	20.67	4,280,336	-0.03(-0.12%)
Mar 15, 2016	20.42	20.72	20.13	20.69	3,728,828	+0.00(+0.00%)
Mar 14, 2016	20.54	20.85	20.35	20.69	3,032,596	-0.08(-0.40%)
Mar 11, 2016	20.35	20.81	20.34	20.77	3,847,161	+0.66(+3.27%)
Mar 10, 2016	19.87	20.18	19.52	20.12	4,532,762	+0.47(+2.37%)
Mar 09, 2016	19.96	20.03	19.51	19.65	3,201,070	-0.08(-0.42%)
Mar 08, 2016	20.10	20.31	19.62	19.73	3,719,029	-0.63(-3.11%)
Mar 07, 2016	20.08	20.50	19.75	20.37	3,761,691	+0.08(+0.41%)
Mar 04, 2016	19.82	20.32	19.62	20.28	9,089,048	+0.65(+3.31%)
Mar 03, 2016	19.00	19.64	18.95	19.63	3,772,410	+0.61(+3.20%)
Mar 02, 2016	18.63	19.07	18.58	19.02	2,801,982	+0.43(+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.