Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.22	21.38	21.09	21.25	118,581	+0.05(+0.24%)
May 27, 2016	21.04	21.20	21.20	21.20	80,333	+0.22(+1.03%)
May 26, 2016	21.61	21.61	20.94	20.99	96,334	-1.42(-6.34%)
May 25, 2016	21.62	22.42	21.53	22.41	180,174	+0.79(+3.67%)
May 24, 2016	21.34	21.62	21.34	21.62	165,739	+0.48(+2.25%)
May 23, 2016	21.33	21.33	21.11	21.14	97,025	-0.19(-0.91%)
May 20, 2016	20.97	21.38	20.74	21.33	133,729	+0.47(+2.25%)
May 19, 2016	21.10	21.36	20.74	20.87	116,415	-0.40(-1.86%)
May 18, 2016	20.84	21.30	20.84	21.26	217,775	+0.37(+1.76%)
May 17, 2016	21.27	21.36	20.74	20.89	178,779	-0.22(-1.02%)
May 16, 2016	20.70	21.38	20.70	21.11	315,004	+0.57(+2.78%)
May 13, 2016	20.81	21.00	20.22	20.54	97,634	-0.36(-1.74%)
May 12, 2016	21.01	21.20	20.75	20.90	78,268	-0.01(-0.07%)
May 11, 2016	21.09	21.28	20.91	20.92	67,764	-0.17(-0.81%)
May 10, 2016	21.05	21.27	20.90	21.09	83,445	+0.18(+0.85%)
May 09, 2016	20.81	21.09	20.73	20.91	64,923	+0.01(+0.07%)
May 06, 2016	20.70	20.92	20.65	20.90	117,253	+0.19(+0.90%)
May 05, 2016	20.90	21.00	20.63	20.71	67,679	-0.13(-0.62%)
May 04, 2016	20.62	21.05	20.49	20.84	95,002	+0.04(+0.17%)
May 03, 2016	21.07	21.28	20.63	20.80	94,416	-0.39(-1.82%)
May 02, 2016	20.87	21.25	20.86	21.19	151,210	+0.31(+1.47%)
Apr 29, 2016	20.73	21.42	20.56	20.88	204,931	+0.62(+3.07%)
Apr 28, 2016	20.24	20.49	20.24	20.26	71,420	-0.18(-0.87%)
Apr 27, 2016	20.40	20.52	20.08	20.44	77,546	-0.04(-0.17%)
Apr 26, 2016	19.76	20.49	19.76	20.47	130,834	+0.68(+3.43%)
Apr 25, 2016	20.02	20.03	19.66	19.80	78,831	-0.24(-1.18%)
Apr 22, 2016	19.72	20.11	19.72	20.03	109,656	+0.36(+1.85%)
Apr 21, 2016	19.65	19.80	19.47	19.67	89,889	+0.04(+0.22%)
Apr 20, 2016	19.34	19.76	19.32	19.62	73,433	+0.26(+1.33%)
Apr 19, 2016	19.17	19.40	19.09	19.37	66,187	+0.24(+1.23%)
Apr 18, 2016	18.74	19.22	18.74	19.13	83,340	+0.26(+1.36%)
Apr 15, 2016	19.07	19.12	18.84	18.87	59,465	-0.25(-1.31%)
Apr 14, 2016	18.99	19.39	18.92	19.12	60,711	+0.13(+0.68%)
Apr 13, 2016	18.52	19.14	18.49	18.99	140,842	+0.59(+3.18%)
Apr 12, 2016	18.07	18.47	18.07	18.41	90,888	+0.38(+2.10%)
Apr 11, 2016	17.89	18.42	17.89	18.03	69,519	+0.11(+0.64%)
Apr 08, 2016	18.02	18.26	17.82	17.92	85,311	+0.19(+1.05%)
Apr 07, 2016	18.17	18.17	17.61	17.73	63,784	-0.60(-3.28%)
Apr 06, 2016	18.23	18.55	18.02	18.33	46,969	+0.09(+0.51%)
Apr 05, 2016	18.22	18.56	18.19	18.24	143,349	-0.17(-0.93%)
Apr 04, 2016	18.54	18.59	18.26	18.41	95,816	-0.09(-0.46%)
Apr 01, 2016	18.47	18.75	18.19	18.49	61,550	-0.14(-0.77%)
Mar 31, 2016	18.74	18.87	18.57	18.64	104,017	-0.11(-0.57%)
Mar 30, 2016	18.79	18.94	18.58	18.74	94,211	+0.03(+0.15%)
Mar 29, 2016	18.27	18.82	18.12	18.72	112,346	+0.34(+1.87%)
Mar 28, 2016	18.40	18.78	18.22	18.37	58,340	+0.01(+0.04%)
Mar 24, 2016	18.22	18.37	18.37	18.37	129,110	-0.01(-0.04%)
Mar 23, 2016	18.74	18.84	18.34	18.37	103,624	-0.49(-2.61%)
Mar 22, 2016	18.52	18.94	18.16	18.87	92,950	+0.16(+0.84%)
Mar 21, 2016	18.99	19.14	18.64	18.71	125,457	-0.41(-2.13%)
Mar 18, 2016	19.04	19.45	18.95	19.12	246,944	+0.23(+1.21%)
Mar 17, 2016	18.15	19.01	18.09	18.89	187,489	+0.74(+4.06%)
Mar 16, 2016	18.09	18.58	17.97	18.15	96,235	-0.02(-0.12%)
Mar 15, 2016	18.59	18.69	18.16	18.17	120,624	-0.60(-3.20%)
Mar 14, 2016	18.95	18.95	18.68	18.77	74,330	-0.28(-1.46%)
Mar 11, 2016	18.77	19.09	17.82	19.05	119,663	+0.42(+2.26%)
Mar 10, 2016	18.43	18.72	18.11	18.63	208,342	+0.40(+2.20%)
Mar 09, 2016	18.01	18.46	18.01	18.23	171,293	+0.37(+2.08%)
Mar 08, 2016	18.29	18.43	17.86	17.86	149,767	-0.59(-3.18%)
Mar 07, 2016	18.03	18.48	18.03	18.44	177,947	+0.36(+1.98%)
Mar 04, 2016	18.22	18.32	17.78	18.09	293,951	-0.08(-0.43%)
Mar 03, 2016	17.51	18.17	17.44	18.17	209,288	+0.74(+4.22%)
Mar 02, 2016	17.06	17.43	16.98	17.43	99,142	+0.34(+1.97%)

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.