Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.22	22.35	22.01	22.31	20,582,658	-0.02(-0.08%)
May 27, 2016	21.80	22.32	22.32	22.32	20,313,552	+0.65(+2.99%)
May 26, 2016	21.62	21.80	21.56	21.68	13,497,822	+0.06(+0.30%)
May 25, 2016	21.73	21.80	21.36	21.61	16,152,229	+0.16(+0.72%)
May 24, 2016	20.95	21.46	20.94	21.46	20,843,590	+0.63(+3.03%)
May 23, 2016	20.81	20.93	20.71	20.83	27,327,778	+0.22(+1.06%)
May 20, 2016	19.75	20.72	19.74	20.61	58,698,968	+2.50(+13.81%)
May 19, 2016	18.00	18.23	17.93	18.11	15,582,934	-0.01(-0.05%)
May 18, 2016	17.86	18.28	17.82	18.12	11,019,389	+0.25(+1.43%)
May 17, 2016	18.01	18.17	17.82	17.86	8,625,809	-0.19(-1.06%)
May 16, 2016	17.77	18.17	17.77	18.05	8,571,895	+0.22(+1.22%)
May 13, 2016	17.81	17.93	17.75	17.83	11,190,932	-0.02(-0.10%)
May 12, 2016	18.32	18.35	17.70	17.85	12,960,894	-0.35(-1.90%)
May 11, 2016	18.09	18.33	18.04	18.20	22,543,290	+0.03(+0.15%)
May 10, 2016	18.10	18.19	18.00	18.17	12,822,546	+0.08(+0.45%)
May 09, 2016	18.07	18.20	18.01	18.09	6,175,505	+0.02(+0.10%)
May 06, 2016	17.96	18.10	17.85	18.07	7,772,735	+0.02(+0.10%)
May 05, 2016	18.09	18.17	17.92	18.05	10,190,653	+0.00(+0.00%)
May 04, 2016	18.19	18.21	17.93	18.05	13,321,013	-0.23(-1.24%)
May 03, 2016	18.29	18.50	18.17	18.28	18,286,280	-0.19(-1.03%)
May 02, 2016	18.64	18.78	18.46	18.47	12,945,396	-0.15(-0.78%)
Apr 29, 2016	18.78	18.80	18.35	18.62	16,366,138	-0.31(-1.63%)
Apr 28, 2016	19.34	19.36	18.84	18.93	11,958,435	-0.55(-2.85%)
Apr 27, 2016	19.33	19.57	19.25	19.48	10,459,474	+0.14(+0.71%)
Apr 26, 2016	19.21	19.51	19.10	19.34	10,148,796	+0.30(+1.58%)
Apr 25, 2016	19.12	19.22	18.98	19.04	7,446,460	-0.15(-0.76%)
Apr 22, 2016	19.04	19.34	18.98	19.19	10,049,066	+0.14(+0.74%)
Apr 21, 2016	19.18	19.32	18.96	19.05	9,814,362	-0.18(-0.92%)
Apr 20, 2016	19.22	19.39	19.07	19.23	14,971,905	-0.05(-0.28%)
Apr 19, 2016	19.44	19.57	19.25	19.28	13,461,718	-0.33(-1.67%)
Apr 18, 2016	19.46	19.71	19.35	19.61	10,282,766	+0.08(+0.42%)
Apr 15, 2016	19.53	19.55	19.36	19.53	13,579,212	-0.01(-0.05%)
Apr 14, 2016	19.40	19.57	18.87	19.54	19,961,262	+0.15(+0.80%)
Apr 13, 2016	19.06	19.44	19.05	19.38	9,228,321	+0.35(+1.82%)
Apr 12, 2016	19.13	19.14	18.89	19.04	9,132,882	-0.01(-0.05%)
Apr 11, 2016	19.05	19.25	19.03	19.04	15,184,647	+0.14(+0.72%)
Apr 08, 2016	19.14	19.30	18.83	18.91	9,530,948	-0.01(-0.05%)
Apr 07, 2016	19.01	19.09	18.81	18.92	10,094,521	-0.24(-1.23%)
Apr 06, 2016	18.89	19.21	18.84	19.15	9,639,459	+0.10(+0.52%)
Apr 05, 2016	19.10	19.22	18.99	19.05	9,798,682	-0.20(-1.04%)
Apr 04, 2016	19.42	19.52	19.23	19.25	8,725,217	-0.23(-1.17%)
Apr 01, 2016	19.09	19.48	19.00	19.48	13,069,923	+0.22(+1.13%)
Mar 31, 2016	19.02	19.47	19.00	19.26	15,972,474	+0.13(+0.67%)
Mar 30, 2016	18.93	19.28	18.93	19.14	13,684,624	+0.41(+2.19%)
Mar 29, 2016	18.30	18.80	18.23	18.73	8,632,382	+0.35(+1.93%)
Mar 28, 2016	18.39	18.48	18.33	18.37	5,964,199	+0.05(+0.25%)
Mar 24, 2016	18.44	18.33	18.33	18.33	15,512,880	-0.12(-0.64%)
Mar 23, 2016	18.81	18.88	18.37	18.44	13,963,241	-0.45(-2.41%)
Mar 22, 2016	18.76	18.99	18.64	18.90	8,321,981	+0.05(+0.24%)
Mar 21, 2016	18.61	19.01	18.51	18.85	15,350,715	+0.22(+1.17%)
Mar 18, 2016	18.51	18.67	18.33	18.64	21,707,476	+0.19(+1.04%)
Mar 17, 2016	18.07	18.59	18.07	18.44	14,834,033	+0.21(+1.15%)
Mar 16, 2016	18.11	18.32	18.03	18.23	15,790,436	+0.14(+0.75%)
Mar 15, 2016	18.02	18.13	17.98	18.10	11,220,003	-0.01(-0.05%)
Mar 14, 2016	18.17	18.28	18.04	18.11	12,640,718	-0.11(-0.62%)
Mar 11, 2016	17.92	18.28	17.83	18.22	16,926,832	+0.42(+2.38%)
Mar 10, 2016	17.59	17.86	17.46	17.80	16,935,216	+0.36(+2.09%)
Mar 09, 2016	17.29	17.53	17.23	17.43	11,112,839	+0.35(+2.08%)
Mar 08, 2016	17.52	17.52	17.06	17.08	14,183,037	-0.60(-3.40%)
Mar 07, 2016	17.47	17.73	17.45	17.68	10,120,312	+0.05(+0.26%)
Mar 04, 2016	17.78	17.78	17.53	17.63	9,821,734	-0.05(-0.31%)
Mar 03, 2016	17.64	17.78	17.56	17.69	8,948,001	-0.04(-0.21%)
Mar 02, 2016	17.42	17.74	17.38	17.73	12,505,389	+0.11(+0.62%)

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.