Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.99	23.18	22.92	22.98	117,722	-0.09(-0.38%)
May 27, 2016	23.31	23.07	23.07	23.07	38,969	-0.31(-1.31%)
May 26, 2016	23.44	23.70	23.28	23.37	239,627	-0.01(-0.03%)
May 25, 2016	23.11	23.41	23.02	23.38	83,248	+0.38(+1.64%)
May 24, 2016	23.47	23.47	23.00	23.00	118,260	-0.39(-1.65%)
May 23, 2016	23.21	23.48	23.06	23.39	45,459	+0.06(+0.24%)
May 20, 2016	23.41	23.52	23.22	23.33	83,561	+0.00(+0.00%)
May 19, 2016	23.29	23.34	23.04	23.33	172,011	-0.28(-1.20%)
May 18, 2016	24.23	24.23	23.60	23.62	65,233	-0.58(-2.41%)
May 17, 2016	24.21	24.37	24.07	24.20	140,638	+0.07(+0.29%)
May 16, 2016	23.92	24.28	23.86	24.13	189,308	+0.27(+1.12%)
May 13, 2016	23.49	24.04	23.49	23.86	429,912	+0.69(+2.99%)
May 12, 2016	23.76	23.99	23.17	23.17	288,287	-0.45(-1.90%)
May 11, 2016	23.42	23.69	23.42	23.62	122,884	+0.35(+1.49%)
May 10, 2016	22.67	23.30	22.59	23.27	265,984	+0.70(+3.11%)
May 09, 2016	23.41	23.43	22.51	22.57	316,086	-0.69(-2.95%)
May 06, 2016	23.12	23.39	23.04	23.26	849,920	+0.37(+1.62%)
May 05, 2016	23.02	23.46	22.81	22.89	574,575	-0.16(-0.68%)
May 04, 2016	23.48	23.68	23.01	23.04	296,360	-0.65(-2.73%)
May 03, 2016	24.38	24.51	23.57	23.69	333,468	-0.86(-3.50%)
May 02, 2016	24.71	24.75	24.43	24.55	310,478	-0.12(-0.48%)
Apr 29, 2016	24.48	24.75	24.42	24.67	289,534	+0.27(+1.10%)
Apr 28, 2016	24.11	24.47	24.11	24.40	332,654	+0.29(+1.21%)
Apr 27, 2016	23.88	24.11	23.84	24.11	294,964	+0.27(+1.12%)
Apr 26, 2016	23.48	23.85	23.30	23.84	184,775	+0.61(+2.65%)
Apr 25, 2016	23.42	23.52	23.22	23.22	209,173	-0.28(-1.21%)
Apr 22, 2016	23.68	23.95	23.48	23.51	239,770	-0.21(-0.90%)
Apr 21, 2016	23.97	23.97	23.66	23.72	160,045	-0.06(-0.23%)
Apr 20, 2016	24.02	24.05	23.77	23.78	101,389	-0.11(-0.46%)
Apr 19, 2016	23.14	23.93	23.00	23.89	374,243	+0.91(+3.94%)
Apr 18, 2016	22.49	23.01	22.49	22.98	282,775	+0.41(+1.81%)
Apr 15, 2016	22.55	22.67	22.40	22.57	226,761	+0.14(+0.63%)
Apr 14, 2016	22.85	22.92	22.43	22.43	617,333	-0.36(-1.59%)
Apr 13, 2016	22.91	23.09	22.73	22.79	705,282	-0.06(-0.24%)
Apr 12, 2016	21.85	23.07	21.81	22.85	798,534	+1.06(+4.84%)
Apr 11, 2016	20.28	22.20	20.27	21.79	964,084	+2.03(+10.29%)
Apr 08, 2016	19.32	19.81	19.25	19.76	457,297	+0.64(+3.34%)
Apr 07, 2016	19.77	19.84	19.09	19.12	349,762	-0.65(-3.27%)
Apr 06, 2016	20.02	20.32	19.74	19.77	389,344	-0.28(-1.41%)
Apr 05, 2016	20.05	20.13	19.80	20.05	433,151	-0.06(-0.27%)
Apr 04, 2016	20.55	20.55	20.07	20.10	142,863	-0.39(-1.92%)
Apr 01, 2016	20.64	20.76	20.32	20.50	829,180	-0.26(-1.25%)
Mar 31, 2016	20.84	20.85	20.76	20.76	111,655	+0.02(+0.11%)
Mar 30, 2016	20.64	20.81	20.36	20.73	352,796	+0.27(+1.31%)
Mar 29, 2016	20.13	20.49	20.08	20.47	146,317	+0.32(+1.60%)
Mar 28, 2016	20.10	20.21	20.10	20.14	9,924	-0.12(-0.58%)
Mar 24, 2016	19.94	20.26	20.26	20.26	56,487	-0.02(-0.12%)
Mar 23, 2016	20.55	20.55	20.15	20.29	319,151	-0.33(-1.61%)
Mar 22, 2016	20.60	20.71	20.60	20.62	67,518	-0.06(-0.27%)
Mar 21, 2016	20.76	20.76	20.53	20.67	282,768	+0.09(+0.42%)
Mar 18, 2016	20.44	20.63	20.24	20.58	625,023	+0.26(+1.28%)
Mar 17, 2016	19.64	20.36	19.57	20.32	608,816	+0.62(+3.16%)
Mar 16, 2016	18.99	19.71	18.99	19.70	280,800	+0.29(+1.50%)
Mar 15, 2016	19.47	19.50	19.21	19.41	295,238	-0.26(-1.32%)
Mar 14, 2016	19.65	19.77	19.43	19.67	144,937	+0.06(+0.28%)
Mar 11, 2016	19.49	19.65	19.40	19.62	103,964	+0.21(+1.10%)
Mar 10, 2016	19.41	19.43	19.16	19.40	104,128	+0.02(+0.12%)
Mar 09, 2016	18.95	19.39	18.80	19.38	108,897	+0.46(+2.41%)
Mar 08, 2016	19.17	19.17	18.87	18.92	95,249	-0.34(-1.76%)
Mar 07, 2016	18.90	19.39	18.90	19.26	465,631	+0.24(+1.28%)
Mar 04, 2016	18.58	19.18	18.56	19.02	626,969	+0.63(+3.43%)
Mar 03, 2016	18.20	18.47	18.16	18.39	83,385	+0.18(+1.00%)
Mar 02, 2016	17.51	18.25	17.23	18.21	126,979	+0.69(+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.