Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.14	24.17	22.56	23.88	20,835	-0.25(-1.04%)
May 27, 2016	23.80	24.13	24.13	24.13	35,200	+0.16(+0.67%)
May 26, 2016	23.20	24.49	23.20	23.97	25,231	+0.02(+0.08%)
May 25, 2016	23.38	23.99	22.07	23.95	32,026	+0.27(+1.14%)
May 24, 2016	23.21	23.78	22.90	23.68	43,114	+0.44(+1.89%)
May 23, 2016	23.45	23.45	22.99	23.24	21,480	-0.20(-0.85%)
May 20, 2016	23.19	23.76	22.85	23.44	13,561	+0.18(+0.77%)
May 19, 2016	22.00	23.35	22.00	23.26	26,311	+1.13(+5.11%)
May 18, 2016	21.27	22.18	21.27	22.13	42,992	+0.98(+4.63%)
May 17, 2016	21.22	21.58	20.84	21.15	20,218	-0.25(-1.17%)
May 16, 2016	21.21	21.69	18.04	21.40	29,959	-0.46(-2.10%)
May 13, 2016	21.61	22.05	21.00	21.86	28,828	+0.45(+2.10%)
May 12, 2016	21.37	22.05	20.94	21.41	24,789	+0.31(+1.47%)
May 11, 2016	22.27	22.27	20.69	21.10	20,397	-1.35(-6.01%)
May 10, 2016	22.70	23.80	22.11	22.45	24,305	-0.24(-1.06%)
May 09, 2016	22.03	22.70	21.60	22.69	19,688	+0.54(+2.44%)
May 06, 2016	22.21	22.22	21.78	22.15	9,060	-0.06(-0.27%)
May 05, 2016	21.90	22.78	21.71	22.21	17,006	+0.42(+1.93%)
May 04, 2016	21.51	21.90	21.30	21.79	26,671	+0.17(+0.79%)
May 03, 2016	21.44	21.89	21.37	21.62	21,186	-0.11(-0.51%)
May 02, 2016	21.30	21.89	20.99	21.73	253,220	+0.68(+3.23%)
Apr 29, 2016	21.10	21.20	20.80	21.05	21,468	-0.21(-0.99%)
Apr 28, 2016	21.19	21.52	20.79	21.26	19,026	-0.12(-0.56%)
Apr 27, 2016	21.39	21.40	19.59	21.38	15,415	-0.02(-0.09%)
Apr 26, 2016	20.50	21.40	20.22	21.40	35,332	+1.38(+6.89%)
Apr 25, 2016	20.22	20.25	19.40	20.02	9,809	-0.10(-0.50%)
Apr 22, 2016	20.25	20.25	19.31	20.12	8,063	-0.04(-0.20%)
Apr 21, 2016	19.99	20.34	17.99	20.16	38,710	+0.14(+0.70%)
Apr 20, 2016	20.01	20.09	19.82	20.02	7,535	-0.07(-0.35%)
Apr 19, 2016	20.22	20.25	19.90	20.09	8,666	-0.10(-0.50%)
Apr 18, 2016	20.06	20.30	20.05	20.19	8,767	-0.03(-0.15%)
Apr 15, 2016	19.92	20.26	19.60	20.22	9,650	+0.22(+1.10%)
Apr 14, 2016	19.66	20.93	19.65	20.00	19,870	+0.50(+2.56%)
Apr 13, 2016	19.00	19.51	18.51	19.50	20,434	+0.53(+2.79%)
Apr 12, 2016	18.69	18.98	18.63	18.97	5,097	+0.12(+0.64%)
Apr 11, 2016	19.05	19.05	18.62	18.85	8,593	-0.19(-1.00%)
Apr 08, 2016	19.23	19.45	19.00	19.04	8,996	-0.05(-0.26%)
Apr 07, 2016	19.15	19.52	18.68	19.09	18,994	-0.01(-0.05%)
Apr 06, 2016	18.43	19.10	18.43	19.10	13,062	+0.50(+2.69%)
Apr 05, 2016	18.90	18.91	18.50	18.60	4,873	-0.29(-1.54%)
Apr 04, 2016	19.20	19.35	18.70	18.89	15,198	-0.13(-0.68%)
Apr 01, 2016	18.32	19.11	18.26	19.02	19,935	+0.65(+3.54%)
Mar 31, 2016	18.51	18.54	18.20	18.37	17,730	+0.01(+0.05%)
Mar 30, 2016	18.50	18.61	18.15	18.36	11,035	-0.23(-1.24%)
Mar 29, 2016	17.93	18.64	17.79	18.59	14,148	+0.77(+4.32%)
Mar 28, 2016	18.35	18.50	17.82	17.82	10,652	-0.27(-1.49%)
Mar 24, 2016	18.21	18.09	18.09	18.09	10,300	-0.26(-1.42%)
Mar 23, 2016	19.25	19.25	18.32	18.35	6,795	-0.37(-1.98%)
Mar 22, 2016	19.02	19.02	18.55	18.72	9,071	-0.43(-2.25%)
Mar 21, 2016	18.50	19.40	18.32	19.15	29,457	+0.72(+3.91%)
Mar 18, 2016	18.07	18.43	17.87	18.43	15,927	+0.26(+1.43%)
Mar 17, 2016	17.85	18.18	17.74	18.17	9,149	+0.19(+1.06%)
Mar 16, 2016	18.19	18.29	17.61	17.98	28,497	+0.07(+0.39%)
Mar 15, 2016	18.13	18.13	17.63	17.91	12,052	-0.15(-0.83%)
Mar 14, 2016	18.10	18.24	17.73	18.06	8,345	-0.24(-1.31%)
Mar 11, 2016	18.19	18.30	17.90	18.30	17,899	+0.08(+0.44%)
Mar 10, 2016	18.46	18.47	18.00	18.22	12,304	+0.02(+0.11%)
Mar 09, 2016	17.93	18.28	17.46	18.20	17,930	+0.44(+2.48%)
Mar 08, 2016	17.92	17.98	17.40	17.76	12,793	-0.13(-0.73%)
Mar 07, 2016	17.68	18.05	17.64	17.89	21,567	+0.15(+0.85%)
Mar 04, 2016	17.79	18.02	17.58	17.74	14,847	+0.09(+0.51%)
Mar 03, 2016	17.59	17.92	17.50	17.65	23,155	-0.11(-0.62%)
Mar 02, 2016	17.78	17.87	17.72	17.76	8,493	+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.