Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.72	22.78	22.60	22.68	230,317	-0.07(-0.29%)
May 27, 2016	22.74	22.75	22.75	22.75	228,123	-0.01(-0.03%)
May 26, 2016	23.02	23.10	22.70	22.76	186,417	-0.26(-1.12%)
May 25, 2016	22.74	23.08	22.68	23.02	259,147	+0.26(+1.14%)
May 24, 2016	22.43	22.78	22.43	22.76	228,905	+0.38(+1.72%)
May 23, 2016	22.57	22.76	22.35	22.37	192,149	-0.23(-1.03%)
May 20, 2016	22.45	22.62	22.27	22.60	301,677	+0.27(+1.19%)
May 19, 2016	22.67	22.88	22.31	22.34	288,158	-0.53(-2.32%)
May 18, 2016	23.22	23.39	22.73	22.87	338,095	-0.36(-1.57%)
May 17, 2016	23.10	23.33	22.88	23.24	428,475	+0.01(+0.03%)
May 16, 2016	22.91	23.33	22.91	23.23	453,914	+0.34(+1.48%)
May 13, 2016	22.81	22.95	22.55	22.89	337,711	-0.03(-0.12%)
May 12, 2016	22.90	23.12	22.72	22.92	245,348	+0.11(+0.49%)
May 11, 2016	23.03	23.10	22.73	22.80	375,773	-0.24(-1.04%)
May 10, 2016	22.79	23.07	22.64	23.04	307,818	+0.27(+1.19%)
May 09, 2016	22.68	23.00	22.48	22.77	201,562	+0.02(+0.09%)
May 06, 2016	22.70	22.96	22.53	22.75	289,626	-0.03(-0.15%)
May 05, 2016	22.83	22.99	22.70	22.78	191,409	-0.02(-0.09%)
May 04, 2016	22.62	22.92	22.60	22.80	319,509	+0.07(+0.32%)
May 03, 2016	23.02	23.19	22.51	22.73	238,036	-0.42(-1.83%)
May 02, 2016	23.48	23.59	23.14	23.16	356,380	-0.22(-0.94%)
Apr 29, 2016	23.39	23.63	23.24	23.37	262,946	-0.06(-0.25%)
Apr 28, 2016	23.53	23.85	23.39	23.43	328,423	-0.14(-0.59%)
Apr 27, 2016	23.26	23.79	22.58	23.57	308,075	+0.23(+1.00%)
Apr 26, 2016	23.22	23.41	22.58	23.34	415,598	+0.88(+3.93%)
Apr 25, 2016	22.67	22.67	22.33	22.46	285,976	-0.27(-1.17%)
Apr 22, 2016	22.51	22.82	22.50	22.72	281,916	+0.19(+0.85%)
Apr 21, 2016	22.55	22.64	22.35	22.53	355,132	+0.05(+0.21%)
Apr 20, 2016	22.70	22.76	22.36	22.49	259,836	-0.18(-0.79%)
Apr 19, 2016	22.60	22.78	22.43	22.66	243,290	+0.15(+0.68%)
Apr 18, 2016	22.25	22.59	22.22	22.51	179,669	+0.15(+0.68%)
Apr 15, 2016	22.08	22.51	22.08	22.36	236,666	+0.19(+0.84%)
Apr 14, 2016	22.05	22.23	21.95	22.17	207,220	+0.15(+0.66%)
Apr 13, 2016	21.84	22.10	21.63	22.03	367,177	+0.23(+1.07%)
Apr 12, 2016	21.56	21.91	21.48	21.80	292,088	+0.28(+1.30%)
Apr 11, 2016	21.44	21.66	21.20	21.52	232,886	+0.13(+0.62%)
Apr 08, 2016	21.16	21.52	21.09	21.38	326,941	+0.34(+1.61%)
Apr 07, 2016	21.09	21.32	20.98	21.05	422,531	-0.12(-0.56%)
Apr 06, 2016	21.01	21.26	20.81	21.16	327,409	+0.13(+0.63%)
Apr 05, 2016	21.16	21.27	20.99	21.03	370,641	-0.28(-1.31%)
Apr 04, 2016	21.28	21.43	21.13	21.31	288,149	+0.05(+0.22%)
Apr 01, 2016	20.87	21.30	20.61	21.26	275,526	+0.36(+1.71%)
Mar 31, 2016	20.95	21.24	20.63	20.91	691,986	-0.01(-0.03%)
Mar 30, 2016	20.92	21.10	20.71	20.91	482,478	+0.13(+0.61%)
Mar 29, 2016	19.91	20.91	19.91	20.79	470,490	+0.84(+4.23%)
Mar 28, 2016	19.88	20.04	19.67	19.94	240,596	+0.13(+0.67%)
Mar 24, 2016	19.94	19.81	19.81	19.81	407,277	-0.19(-0.93%)
Mar 23, 2016	20.50	20.61	19.91	20.00	547,240	-0.54(-2.62%)
Mar 22, 2016	20.13	20.69	20.08	20.53	417,135	+0.28(+1.38%)
Mar 21, 2016	20.36	20.40	20.04	20.26	365,127	-0.19(-0.94%)
Mar 18, 2016	19.88	20.47	19.72	20.45	962,899	+0.64(+3.25%)
Mar 17, 2016	19.29	19.88	19.12	19.80	630,185	+0.54(+2.83%)
Mar 16, 2016	19.20	19.38	19.01	19.26	658,312	-0.03(-0.14%)
Mar 15, 2016	19.39	19.44	19.06	19.29	384,369	-0.19(-0.95%)
Mar 14, 2016	20.04	20.17	19.33	19.47	648,173	-0.70(-3.49%)
Mar 11, 2016	19.78	20.26	19.67	20.18	702,831	+0.52(+2.63%)
Mar 10, 2016	19.49	19.67	19.39	19.66	600,276	+0.15(+0.78%)
Mar 09, 2016	18.84	19.52	18.81	19.51	614,061	+0.76(+4.04%)
Mar 08, 2016	18.78	18.95	18.66	18.75	422,605	-0.18(-0.95%)
Mar 07, 2016	18.59	19.07	18.59	18.93	511,186	+0.30(+1.60%)
Mar 04, 2016	18.18	18.68	18.11	18.63	770,342	+0.46(+2.56%)
Mar 03, 2016	18.06	18.29	18.05	18.16	649,237	+0.11(+0.62%)
Mar 02, 2016	17.44	18.13	17.23	18.05	739,104	+0.60(+3.44%)

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.