Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.97	23.17	22.91	22.96	117,809	-0.09(-0.38%)
May 27, 2016	23.29	23.05	23.05	23.05	38,998	-0.31(-1.31%)
May 26, 2016	23.43	23.69	23.26	23.36	239,804	-0.01(-0.03%)
May 25, 2016	23.10	23.40	23.00	23.36	83,309	+0.38(+1.64%)
May 24, 2016	23.45	23.45	22.99	22.99	118,347	-0.39(-1.65%)
May 23, 2016	23.19	23.46	23.04	23.37	45,492	+0.06(+0.24%)
May 20, 2016	23.40	23.50	23.20	23.32	83,623	+0.00(+0.00%)
May 19, 2016	23.28	23.32	23.02	23.32	172,138	-0.28(-1.20%)
May 18, 2016	24.21	24.21	23.58	23.60	65,281	-0.58(-2.41%)
May 17, 2016	24.19	24.35	24.05	24.18	140,742	+0.07(+0.29%)
May 16, 2016	23.90	24.26	23.84	24.11	189,448	+0.27(+1.12%)
May 13, 2016	23.47	24.02	23.47	23.84	430,229	+0.69(+2.99%)
May 12, 2016	23.74	23.97	23.15	23.15	288,500	-0.45(-1.90%)
May 11, 2016	23.40	23.67	23.40	23.60	122,975	+0.35(+1.49%)
May 10, 2016	22.66	23.29	22.58	23.25	266,181	+0.70(+3.11%)
May 09, 2016	23.40	23.41	22.50	22.55	316,320	-0.68(-2.95%)
May 06, 2016	23.10	23.37	23.03	23.24	850,548	+0.37(+1.62%)
May 05, 2016	23.00	23.44	22.79	22.87	575,000	-0.16(-0.68%)
May 04, 2016	23.47	23.66	22.99	23.03	296,579	-0.65(-2.73%)
May 03, 2016	24.36	24.49	23.55	23.67	333,714	-0.86(-3.50%)
May 02, 2016	24.69	24.73	24.41	24.53	310,708	-0.12(-0.48%)
Apr 29, 2016	24.46	24.73	24.40	24.65	289,747	+0.27(+1.10%)
Apr 28, 2016	24.09	24.45	24.09	24.38	332,900	+0.29(+1.21%)
Apr 27, 2016	23.86	24.09	23.82	24.09	295,182	+0.27(+1.12%)
Apr 26, 2016	23.46	23.83	23.29	23.82	184,912	+0.61(+2.65%)
Apr 25, 2016	23.40	23.50	23.20	23.21	209,327	-0.28(-1.21%)
Apr 22, 2016	23.66	23.93	23.47	23.49	239,947	-0.21(-0.90%)
Apr 21, 2016	23.95	23.95	23.64	23.70	160,164	-0.06(-0.23%)
Apr 20, 2016	24.00	24.03	23.75	23.76	101,464	-0.11(-0.46%)
Apr 19, 2016	23.12	23.92	22.98	23.87	374,520	+0.91(+3.94%)
Apr 18, 2016	22.47	22.99	22.47	22.96	282,984	+0.41(+1.82%)
Apr 15, 2016	22.54	22.66	22.38	22.55	226,929	+0.14(+0.63%)
Apr 14, 2016	22.83	22.90	22.41	22.41	617,789	-0.36(-1.59%)
Apr 13, 2016	22.89	23.07	22.71	22.77	705,803	-0.06(-0.24%)
Apr 12, 2016	21.83	23.06	21.80	22.83	799,124	+1.05(+4.84%)
Apr 11, 2016	20.26	22.18	20.25	21.77	964,797	+2.03(+10.29%)
Apr 08, 2016	19.30	19.80	19.23	19.74	457,635	+0.64(+3.34%)
Apr 07, 2016	19.76	19.83	19.07	19.11	350,020	-0.65(-3.27%)
Apr 06, 2016	20.00	20.30	19.73	19.75	389,631	-0.28(-1.41%)
Apr 05, 2016	20.03	20.12	19.79	20.03	433,471	-0.06(-0.27%)
Apr 04, 2016	20.53	20.54	20.05	20.09	142,969	-0.39(-1.92%)
Apr 01, 2016	20.62	20.74	20.30	20.48	829,792	-0.26(-1.25%)
Mar 31, 2016	20.83	20.84	20.74	20.74	111,738	+0.02(+0.11%)
Mar 30, 2016	20.62	20.80	20.34	20.72	353,056	+0.27(+1.31%)
Mar 29, 2016	20.11	20.48	20.07	20.45	146,425	+0.32(+1.60%)
Mar 28, 2016	20.09	20.19	20.09	20.13	9,931	-0.12(-0.58%)
Mar 24, 2016	19.92	20.25	20.25	20.25	56,529	-0.02(-0.12%)
Mar 23, 2016	20.54	20.54	20.14	20.27	319,386	-0.33(-1.61%)
Mar 22, 2016	20.59	20.70	20.59	20.60	67,568	-0.06(-0.27%)
Mar 21, 2016	20.74	20.74	20.51	20.66	282,977	+0.09(+0.42%)
Mar 18, 2016	20.42	20.62	20.22	20.57	625,485	+0.26(+1.28%)
Mar 17, 2016	19.62	20.35	19.55	20.31	609,265	+0.62(+3.16%)
Mar 16, 2016	18.97	19.70	18.97	19.69	281,008	+0.29(+1.50%)
Mar 15, 2016	19.46	19.48	19.20	19.40	295,456	-0.26(-1.32%)
Mar 14, 2016	19.63	19.75	19.42	19.66	145,044	+0.06(+0.28%)
Mar 11, 2016	19.48	19.63	19.38	19.60	104,041	+0.21(+1.10%)
Mar 10, 2016	19.40	19.42	19.14	19.39	104,205	+0.02(+0.12%)
Mar 09, 2016	18.93	19.37	18.78	19.37	108,977	+0.46(+2.41%)
Mar 08, 2016	19.15	19.15	18.85	18.91	95,319	-0.34(-1.76%)
Mar 07, 2016	18.89	19.37	18.89	19.25	465,975	+0.24(+1.28%)
Mar 04, 2016	18.57	19.17	18.55	19.00	627,432	+0.63(+3.43%)
Mar 03, 2016	18.18	18.46	18.15	18.37	83,447	+0.18(+1.00%)
Mar 02, 2016	17.50	18.23	17.22	18.19	127,073	+0.68(+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.