Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.43	22.62	22.37	22.42	120,659	-0.08(-0.38%)
May 27, 2016	22.74	22.50	22.50	22.50	39,942	-0.30(-1.31%)
May 26, 2016	22.87	23.13	22.71	22.80	245,606	-0.01(-0.03%)
May 25, 2016	22.55	22.84	22.46	22.81	85,325	+0.37(+1.64%)
May 24, 2016	22.90	22.90	22.44	22.44	121,211	-0.38(-1.65%)
May 23, 2016	22.64	22.90	22.50	22.82	46,593	+0.05(+0.24%)
May 20, 2016	22.84	22.94	22.65	22.77	85,647	+0.00(+0.00%)
May 19, 2016	22.73	22.77	22.47	22.77	176,303	-0.28(-1.20%)
May 18, 2016	23.64	23.64	23.03	23.04	66,861	-0.57(-2.41%)
May 17, 2016	23.62	23.77	23.48	23.61	144,147	+0.07(+0.29%)
May 16, 2016	23.33	23.69	23.28	23.54	194,033	+0.26(+1.12%)
May 13, 2016	22.92	23.45	22.92	23.28	440,640	+0.68(+2.99%)
May 12, 2016	23.18	23.40	22.60	22.60	295,481	-0.44(-1.90%)
May 11, 2016	22.85	23.11	22.85	23.04	125,951	+0.34(+1.49%)
May 10, 2016	22.12	22.74	22.04	22.70	272,622	+0.68(+3.11%)
May 09, 2016	22.84	22.86	21.97	22.02	323,974	-0.67(-2.95%)
May 06, 2016	22.56	22.82	22.48	22.69	871,130	+0.36(+1.62%)
May 05, 2016	22.46	22.89	22.25	22.33	588,914	-0.15(-0.68%)
May 04, 2016	22.91	23.10	22.45	22.48	303,756	-0.63(-2.73%)
May 03, 2016	23.79	23.91	23.00	23.11	341,790	-0.84(-3.50%)
May 02, 2016	24.11	24.15	23.83	23.95	318,226	-0.12(-0.48%)
Apr 29, 2016	23.88	24.15	23.83	24.07	296,759	+0.26(+1.10%)
Apr 28, 2016	23.52	23.87	23.52	23.80	340,956	+0.28(+1.21%)
Apr 27, 2016	23.30	23.52	23.26	23.52	302,325	+0.26(+1.12%)
Apr 26, 2016	22.90	23.27	22.74	23.26	189,386	+0.60(+2.65%)
Apr 25, 2016	22.85	22.94	22.65	22.66	214,393	-0.28(-1.21%)
Apr 22, 2016	23.10	23.37	22.91	22.94	245,753	-0.21(-0.90%)
Apr 21, 2016	23.39	23.39	23.08	23.14	164,039	-0.05(-0.23%)
Apr 20, 2016	23.43	23.47	23.19	23.20	103,919	-0.11(-0.46%)
Apr 19, 2016	22.57	23.35	22.44	23.30	383,582	+0.88(+3.94%)
Apr 18, 2016	21.94	22.45	21.94	22.42	289,832	+0.40(+1.81%)
Apr 15, 2016	22.01	22.12	21.85	22.02	232,420	+0.14(+0.63%)
Apr 14, 2016	22.29	22.36	21.88	21.88	632,738	-0.35(-1.59%)
Apr 13, 2016	22.35	22.52	22.17	22.24	722,882	-0.05(-0.24%)
Apr 12, 2016	21.31	22.51	21.28	22.29	818,462	+1.03(+4.84%)
Apr 11, 2016	19.78	21.66	19.78	21.26	988,143	+1.98(+10.29%)
Apr 08, 2016	18.85	19.33	18.78	19.28	468,709	+0.62(+3.34%)
Apr 07, 2016	19.29	19.36	18.62	18.65	358,490	-0.63(-3.27%)
Apr 06, 2016	19.53	19.82	19.26	19.28	399,060	-0.28(-1.41%)
Apr 05, 2016	19.56	19.64	19.32	19.56	443,960	-0.05(-0.27%)
Apr 04, 2016	20.05	20.05	19.58	19.61	146,428	-0.38(-1.92%)
Apr 01, 2016	20.14	20.25	19.82	20.00	849,872	-0.25(-1.25%)
Mar 31, 2016	20.34	20.34	20.25	20.25	114,442	+0.02(+0.11%)
Mar 30, 2016	20.14	20.31	19.86	20.23	361,600	+0.26(+1.31%)
Mar 29, 2016	19.64	19.99	19.59	19.97	149,968	+0.32(+1.60%)
Mar 28, 2016	19.61	19.71	19.61	19.65	10,171	-0.12(-0.58%)
Mar 24, 2016	19.45	19.77	19.77	19.77	57,897	-0.02(-0.12%)
Mar 23, 2016	20.05	20.05	19.66	19.79	327,115	-0.32(-1.60%)
Mar 22, 2016	20.10	20.21	20.10	20.11	69,203	-0.05(-0.27%)
Mar 21, 2016	20.25	20.25	20.03	20.17	289,824	+0.08(+0.42%)
Mar 18, 2016	19.94	20.13	19.75	20.08	640,620	+0.25(+1.28%)
Mar 17, 2016	19.16	19.87	19.09	19.83	624,008	+0.61(+3.16%)
Mar 16, 2016	18.52	19.23	18.52	19.22	287,808	+0.28(+1.50%)
Mar 15, 2016	19.00	19.02	18.75	18.94	302,606	-0.25(-1.32%)
Mar 14, 2016	19.17	19.28	18.96	19.19	148,554	+0.05(+0.28%)
Mar 11, 2016	19.02	19.17	18.92	19.14	106,559	+0.21(+1.10%)
Mar 10, 2016	18.94	18.96	18.69	18.93	106,726	+0.02(+0.12%)
Mar 09, 2016	18.48	18.92	18.34	18.91	111,615	+0.45(+2.41%)
Mar 08, 2016	18.70	18.70	18.41	18.46	97,626	-0.33(-1.76%)
Mar 07, 2016	18.44	18.92	18.44	18.79	477,250	+0.24(+1.28%)
Mar 04, 2016	18.13	18.72	18.11	18.55	642,615	+0.61(+3.43%)
Mar 03, 2016	17.75	18.02	17.72	17.94	85,466	+0.18(+1.00%)
Mar 02, 2016	17.09	17.80	16.81	17.76	130,148	+0.67(+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.