Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.03	25.60	24.03	25.56	201,282	+1.50(+6.25%)
May 27, 2016	23.66	24.05	24.05	24.05	27,852	+0.52(+2.21%)
May 26, 2016	23.75	23.79	23.25	23.53	15,653	-0.06(-0.24%)
May 25, 2016	24.16	24.28	23.20	23.59	22,903	-0.42(-1.75%)
May 24, 2016	23.15	24.07	22.43	24.01	44,558	+1.11(+4.87%)
May 23, 2016	22.97	24.04	22.88	22.90	19,710	-0.03(-0.14%)
May 20, 2016	22.69	23.73	22.53	22.93	34,003	+0.40(+1.80%)
May 19, 2016	22.14	23.11	22.14	22.53	23,885	+0.26(+1.15%)
May 18, 2016	22.13	22.74	22.02	22.27	19,230	-0.08(-0.37%)
May 17, 2016	22.60	22.70	21.90	22.35	52,937	-0.21(-0.95%)
May 16, 2016	22.34	22.83	21.52	22.57	24,212	+0.33(+1.49%)
May 13, 2016	22.36	22.62	22.17	22.24	19,928	-0.29(-1.28%)
May 12, 2016	23.20	23.49	22.38	22.53	12,398	-0.56(-2.43%)
May 11, 2016	22.67	23.58	22.67	23.09	23,749	-0.16(-0.67%)
May 10, 2016	22.43	23.25	22.43	23.25	26,492	+0.70(+3.11%)
May 09, 2016	22.68	22.84	22.47	22.54	12,835	-0.27(-1.19%)
May 06, 2016	22.59	23.33	22.59	22.82	22,485	+0.14(+0.62%)
May 05, 2016	22.95	23.04	22.52	22.68	17,268	-0.12(-0.51%)
May 04, 2016	22.71	23.00	22.52	22.79	19,948	+0.07(+0.29%)
May 03, 2016	23.89	24.75	22.72	22.73	31,445	-1.35(-5.62%)
May 02, 2016	23.36	24.09	23.36	24.08	18,013	+0.72(+3.08%)
Apr 29, 2016	23.21	23.54	22.78	23.36	48,156	-0.43(-1.80%)
Apr 28, 2016	24.69	24.69	23.77	23.79	27,506	-0.93(-3.77%)
Apr 27, 2016	24.90	25.05	24.54	24.72	24,201	-0.01(-0.03%)
Apr 26, 2016	23.74	24.88	23.51	24.73	62,640	+1.27(+5.42%)
Apr 25, 2016	23.43	23.80	23.30	23.46	28,717	-0.45(-1.87%)
Apr 22, 2016	23.63	24.08	23.63	23.91	33,340	+0.32(+1.37%)
Apr 21, 2016	23.34	23.86	22.52	23.58	40,727	+0.27(+1.17%)
Apr 20, 2016	22.80	23.44	22.64	23.31	35,099	+0.62(+2.73%)
Apr 19, 2016	22.51	22.80	22.31	22.69	23,505	+0.33(+1.48%)
Apr 18, 2016	21.97	22.63	21.72	22.36	24,850	+0.27(+1.23%)
Apr 15, 2016	21.71	22.09	21.55	22.09	33,059	+0.25(+1.13%)
Apr 14, 2016	21.80	22.02	21.40	21.84	73,144	+0.02(+0.08%)
Apr 13, 2016	20.93	21.90	20.93	21.83	50,126	+0.66(+3.12%)
Apr 12, 2016	20.46	21.21	20.46	21.16	24,827	+0.37(+1.79%)
Apr 11, 2016	20.94	21.39	20.75	20.79	32,565	+0.06(+0.28%)
Apr 08, 2016	20.73	21.03	20.69	20.74	23,171	+0.17(+0.80%)
Apr 07, 2016	20.84	21.04	20.38	20.57	94,499	-0.40(-1.93%)
Apr 06, 2016	20.76	21.07	20.42	20.97	16,987	+0.30(+1.44%)
Apr 05, 2016	21.00	21.52	20.64	20.68	57,289	-0.55(-2.61%)
Apr 04, 2016	21.63	21.63	21.21	21.23	20,939	-0.29(-1.34%)
Apr 01, 2016	21.09	21.62	20.85	21.52	27,098	+0.11(+0.50%)
Mar 31, 2016	21.17	21.49	21.13	21.41	47,137	+0.36(+1.73%)
Mar 30, 2016	21.53	21.54	21.02	21.05	20,179	-0.25(-1.16%)
Mar 29, 2016	20.64	21.54	20.48	21.30	47,039	+0.69(+3.37%)
Mar 28, 2016	20.68	20.84	20.60	20.60	29,120	-0.04(-0.20%)
Mar 24, 2016	20.69	20.64	20.64	20.64	42,263	-0.09(-0.44%)
Mar 23, 2016	21.21	21.40	20.69	20.74	33,305	-0.66(-3.09%)
Mar 22, 2016	21.67	22.04	21.32	21.40	29,588	-0.36(-1.63%)
Mar 21, 2016	21.68	21.90	21.64	21.75	36,098	-0.50(-2.23%)
Mar 18, 2016	22.43	22.55	21.64	22.25	93,263	-0.03(-0.15%)
Mar 17, 2016	21.80	22.33	21.60	22.28	72,351	+0.57(+2.62%)
Mar 16, 2016	21.21	21.91	21.21	21.71	43,142	+0.48(+2.26%)
Mar 15, 2016	21.97	22.38	21.01	21.23	52,694	-0.80(-3.64%)
Mar 14, 2016	22.26	22.83	21.32	22.03	27,576	-0.17(-0.78%)
Mar 11, 2016	21.92	22.30	21.71	22.20	23,112	+0.45(+2.05%)
Mar 10, 2016	22.71	22.71	21.52	21.76	33,051	-0.62(-2.77%)
Mar 09, 2016	22.50	22.72	22.25	22.38	42,367	+0.08(+0.37%)
Mar 08, 2016	22.78	23.06	22.25	22.30	56,669	-0.68(-2.95%)
Mar 07, 2016	22.42	23.05	22.42	22.97	27,318	+0.50(+2.24%)
Mar 04, 2016	22.34	22.55	22.28	22.47	47,172	+0.01(+0.04%)
Mar 03, 2016	22.30	22.63	22.01	22.46	72,859	+0.26(+1.15%)
Mar 02, 2016	21.33	22.44	21.08	22.20	67,605	+0.76(+3.54%)

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.