Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.60	19.83	19.28	19.30	81,909	-0.35(-1.79%)
May 27, 2016	19.57	19.65	19.65	19.65	59,784	+0.06(+0.28%)
May 26, 2016	19.47	19.64	19.38	19.60	66,084	+0.10(+0.53%)
May 25, 2016	19.56	19.69	18.83	19.49	48,449	+0.07(+0.37%)
May 24, 2016	19.04	19.54	19.04	19.42	218,698	+0.37(+1.93%)
May 23, 2016	19.25	19.34	18.71	19.05	155,191	-0.12(-0.62%)
May 20, 2016	19.05	19.46	18.92	19.17	68,704	+0.24(+1.26%)
May 19, 2016	19.05	19.05	18.76	18.93	63,514	-0.18(-0.96%)
May 18, 2016	19.06	19.77	19.00	19.12	112,389	-0.03(-0.17%)
May 17, 2016	19.17	19.34	18.93	19.15	137,126	-0.12(-0.62%)
May 16, 2016	19.24	19.43	19.24	19.27	53,637	+0.06(+0.29%)
May 13, 2016	19.46	19.69	19.06	19.21	83,377	-0.34(-1.71%)
May 12, 2016	19.63	19.68	19.43	19.55	83,804	-0.03(-0.16%)
May 11, 2016	19.79	19.88	19.47	19.58	50,373	-0.29(-1.45%)
May 10, 2016	19.81	19.97	19.55	19.87	65,798	-0.02(-0.08%)
May 09, 2016	19.83	20.01	19.59	19.88	73,986	-0.06(-0.32%)
May 06, 2016	19.73	19.98	19.56	19.95	45,282	+0.13(+0.64%)
May 05, 2016	19.95	19.99	19.76	19.82	70,290	+0.06(+0.28%)
May 04, 2016	19.76	19.92	19.55	19.76	37,643	-0.07(-0.36%)
May 03, 2016	19.87	19.97	19.48	19.83	65,000	-0.06(-0.32%)
May 02, 2016	19.79	19.96	19.68	19.90	69,064	+0.11(+0.56%)
Apr 29, 2016	19.72	19.94	19.55	19.79	86,177	+0.14(+0.69%)
Apr 28, 2016	20.09	20.24	19.62	19.65	44,596	-0.58(-2.88%)
Apr 27, 2016	19.94	20.31	19.72	20.23	57,600	+0.26(+1.28%)
Apr 26, 2016	19.71	20.07	19.44	19.98	122,293	+0.39(+2.00%)
Apr 25, 2016	19.46	19.62	19.33	19.59	88,949	-0.16(-0.81%)
Apr 22, 2016	19.83	20.16	19.65	19.75	74,675	-0.13(-0.64%)
Apr 21, 2016	19.95	20.00	19.74	19.87	86,491	-0.06(-0.28%)
Apr 20, 2016	20.18	20.28	19.85	19.93	59,071	-0.28(-1.38%)
Apr 19, 2016	20.42	20.47	20.15	20.21	104,339	-0.17(-0.82%)
Apr 18, 2016	20.31	20.45	20.14	20.38	152,985	+0.06(+0.28%)
Apr 15, 2016	20.24	20.44	20.14	20.32	127,551	+0.11(+0.55%)
Apr 14, 2016	20.22	20.55	20.14	20.21	132,462	-0.10(-0.47%)
Apr 13, 2016	20.45	20.56	20.27	20.31	226,684	+0.04(+0.20%)
Apr 12, 2016	20.88	20.88	20.00	20.27	327,606	-0.77(-3.64%)
Apr 11, 2016	21.36	21.49	20.99	21.03	195,297	-0.24(-1.13%)
Apr 08, 2016	21.85	22.49	21.05	21.27	361,306	-0.57(-2.59%)
Apr 07, 2016	24.27	25.48	21.55	21.84	612,080	-4.72(-17.78%)
Apr 06, 2016	26.11	27.08	26.04	26.56	110,811	+0.53(+2.05%)
Apr 05, 2016	26.14	26.47	25.93	26.03	109,975	-0.41(-1.57%)
Apr 04, 2016	26.73	27.32	26.13	26.44	62,557	-0.18(-0.69%)
Apr 01, 2016	25.98	26.69	25.98	26.62	78,264	+0.41(+1.58%)
Mar 31, 2016	26.50	26.70	26.10	26.21	130,171	-0.22(-0.82%)
Mar 30, 2016	26.98	27.02	26.25	26.43	89,454	-0.38(-1.43%)
Mar 29, 2016	26.11	27.00	25.75	26.81	107,690	+0.58(+2.22%)
Mar 28, 2016	25.53	26.34	25.44	26.23	74,336	+0.87(+3.43%)
Mar 24, 2016	25.12	25.36	25.36	25.36	78,710	+0.01(+0.03%)
Mar 23, 2016	27.33	27.36	24.73	25.35	290,765	-2.77(-9.85%)
Mar 22, 2016	27.99	28.44	27.93	28.12	60,929	-0.14(-0.51%)
Mar 21, 2016	26.90	28.68	26.65	28.26	259,540	+1.51(+5.64%)
Mar 18, 2016	26.40	27.44	26.27	26.75	105,856	+0.45(+1.70%)
Mar 17, 2016	26.16	26.38	26.06	26.31	59,591	+0.18(+0.67%)
Mar 16, 2016	25.72	26.19	25.72	26.13	42,895	+0.25(+0.96%)
Mar 15, 2016	26.11	26.43	25.84	25.88	36,426	-0.32(-1.22%)
Mar 14, 2016	26.29	26.31	25.91	26.20	47,481	-0.06(-0.24%)
Mar 11, 2016	26.08	26.32	25.87	26.27	46,311	+0.49(+1.92%)
Mar 10, 2016	26.04	26.16	25.70	25.77	37,851	-0.19(-0.74%)
Mar 09, 2016	25.60	26.08	25.46	25.96	53,862	+0.41(+1.59%)
Mar 08, 2016	25.46	25.84	25.37	25.56	59,400	+0.02(+0.09%)
Mar 07, 2016	25.96	25.96	25.40	25.53	42,632	-0.36(-1.38%)
Mar 04, 2016	25.93	26.03	25.42	25.89	28,470	-0.06(-0.21%)
Mar 03, 2016	25.54	25.98	25.28	25.95	49,946	+0.41(+1.59%)
Mar 02, 2016	25.49	25.68	25.36	25.54	77,122	-0.05(-0.19%)

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.