Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.56	24.75	24.20	24.33	237,331	-0.24(-0.98%)
May 30, 2016	24.48	24.58	24.24	24.57	69,934	+0.20(+0.82%)
May 27, 2016	23.98	24.45	23.98	24.37	138,040	+0.43(+1.80%)
May 26, 2016	24.40	24.46	23.93	23.94	100,932	-0.37(-1.52%)
May 25, 2016	24.18	24.51	24.18	24.31	146,854	+0.05(+0.21%)
May 24, 2016	23.99	24.32	23.99	24.26	88,057	+0.27(+1.13%)
May 20, 2016		23.99	23.99	23.99	0	-0.06(-0.25%)
May 19, 2016	23.88	24.11	23.67	24.05	147,683	+0.05(+0.21%)
May 18, 2016	23.75	24.07	23.75	24.00	229,116	+0.16(+0.67%)
May 17, 2016	23.90	24.11	23.79	23.84	163,866	-0.08(-0.33%)
May 16, 2016	23.87	24.15	23.87	23.92	55,824	+0.02(+0.08%)
May 13, 2016	23.93	24.14	23.81	23.90	112,616	-0.10(-0.42%)
May 12, 2016	24.22	24.40	23.93	24.00	88,103	-0.16(-0.66%)
May 11, 2016	23.91	24.38	23.91	24.16	111,366	+0.12(+0.50%)
May 10, 2016	23.76	24.28	23.74	24.04	59,927	+0.28(+1.18%)
May 09, 2016	23.54	23.88	23.54	23.76	165,958	+0.19(+0.81%)
May 06, 2016	23.86	24.00	23.51	23.57	323,942	-0.30(-1.26%)
May 05, 2016	24.08	24.26	23.83	23.87	133,552	-0.19(-0.79%)
May 04, 2016	23.69	24.08	23.68	24.06	152,430	+0.40(+1.69%)
May 03, 2016	23.93	24.08	23.40	23.66	282,465	-0.38(-1.58%)
May 02, 2016	23.78	24.11	23.61	24.04	152,739	+0.36(+1.52%)
Apr 29, 2016	23.54	23.82	23.51	23.68	256,099	+0.16(+0.68%)
Apr 28, 2016	23.38	23.89	23.38	23.52	164,903	+0.08(+0.34%)
Apr 27, 2016	22.98	23.59	22.98	23.44	181,974	+0.40(+1.74%)
Apr 26, 2016	22.81	23.23	22.80	23.04	177,797	+0.25(+1.10%)
Apr 25, 2016	22.65	23.08	22.65	22.79	120,485	+0.08(+0.35%)
Apr 22, 2016	22.70	22.92	22.62	22.71	95,178	-0.05(-0.22%)
Apr 21, 2016	21.75	23.40	21.50	22.76	498,873	+0.34(+1.52%)
Apr 20, 2016	22.89	22.89	22.26	22.42	403,880	-0.48(-2.10%)
Apr 19, 2016	23.20	23.45	22.78	22.90	122,897	-0.44(-1.89%)
Apr 18, 2016	22.90	23.35	22.84	23.34	89,779	+0.42(+1.83%)
Apr 15, 2016	22.84	22.95	22.82	22.92	46,752	+0.02(+0.09%)
Apr 14, 2016	22.87	23.17	22.80	22.90	69,215	+0.05(+0.22%)
Apr 13, 2016	22.71	22.87	22.42	22.85	202,766	+0.27(+1.20%)
Apr 12, 2016	22.67	22.82	22.56	22.58	101,034	-0.04(-0.18%)
Apr 11, 2016	22.68	22.80	22.46	22.62	149,339	+0.19(+0.85%)
Apr 08, 2016	22.62	22.69	22.34	22.43	98,180	-0.04(-0.18%)
Apr 07, 2016	22.46	22.65	22.22	22.47	140,186	+0.00(+0.00%)
Apr 06, 2016	22.59	22.68	22.42	22.47	150,080	+0.00(+0.00%)
Apr 05, 2016	22.14	22.61	21.96	22.47	179,703	+0.22(+0.99%)
Apr 04, 2016	22.17	22.45	22.08	22.25	136,135	+0.16(+0.72%)
Apr 01, 2016	22.25	22.37	21.83	22.09	247,093	-0.24(-1.07%)
Mar 31, 2016	22.30	22.52	22.10	22.33	255,113	+0.09(+0.40%)
Mar 30, 2016	22.44	22.50	22.20	22.24	169,600	-0.05(-0.22%)
Mar 29, 2016	22.04	22.48	21.91	22.29	217,091	+0.33(+1.50%)
Mar 28, 2016	21.73	22.07	21.62	21.96	78,606	+0.26(+1.20%)
Mar 24, 2016		21.70	21.70	21.70	0	-0.22(-1.00%)
Mar 23, 2016	21.89	22.00	21.75	21.92	80,875	-0.07(-0.32%)
Mar 22, 2016	22.20	22.20	21.95	21.99	97,083	-0.36(-1.61%)
Mar 21, 2016	22.40	22.59	22.30	22.35	126,455	+0.00(+0.00%)
Mar 18, 2016	22.22	22.70	22.17	22.35	267,275	+0.00(+0.00%)
Mar 17, 2016	21.76	22.39	21.76	22.35	197,545	+0.61(+2.81%)
Mar 16, 2016	22.00	22.02	21.64	21.74	148,520	-0.34(-1.54%)
Mar 15, 2016	22.45	22.45	21.87	22.08	110,682	-0.39(-1.74%)
Mar 14, 2016	22.57	22.99	22.41	22.47	138,185	-0.13(-0.58%)
Mar 11, 2016	22.31	22.70	22.22	22.60	181,969	+0.38(+1.71%)
Mar 10, 2016	22.25	22.48	21.74	22.22	157,320	+0.06(+0.27%)
Mar 09, 2016	22.03	22.20	21.75	22.16	220,978	+0.28(+1.28%)
Mar 08, 2016	22.33	22.33	21.77	21.88	328,818	-0.47(-2.10%)
Mar 07, 2016	21.22	22.40	21.22	22.35	715,927	+1.15(+5.42%)
Mar 04, 2016	21.13	21.60	21.11	21.20	280,353	+0.07(+0.33%)
Mar 03, 2016	21.01	21.29	21.00	21.13	236,958	+0.00(+0.00%)
Mar 02, 2016	21.13	21.41	21.09	21.13	125,076	-0.09(-0.42%)

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.