Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.39	21.44	21.11	21.19	1,485,319	-0.14(-0.68%)
May 27, 2016	21.43	21.33	21.33	21.33	1,097,847	-0.10(-0.46%)
May 26, 2016	21.49	21.53	21.37	21.43	1,790,197	-0.09(-0.42%)
May 25, 2016	21.46	21.60	21.45	21.52	871,209	+0.45(+2.16%)
May 24, 2016	20.83	21.11	20.83	21.07	665,608	+0.41(+1.98%)
May 23, 2016	20.60	20.71	20.59	20.66	714,880	-0.11(-0.55%)
May 20, 2016	20.80	20.85	20.73	20.77	1,009,327	+0.16(+0.77%)
May 19, 2016	20.72	20.76	20.55	20.61	1,561,297	-0.14(-0.69%)
May 18, 2016	20.74	20.98	20.65	20.76	1,665,374	+0.08(+0.40%)
May 17, 2016	20.85	20.92	20.67	20.67	1,287,724	-0.19(-0.91%)
May 16, 2016	20.67	20.88	20.67	20.86	1,125,224	+0.29(+1.40%)
May 13, 2016	20.72	20.85	20.52	20.58	3,207,258	-0.24(-1.17%)
May 12, 2016	20.95	20.99	20.73	20.82	1,505,933	+0.06(+0.29%)
May 11, 2016	20.74	20.88	20.69	20.76	1,204,116	-0.29(-1.37%)
May 10, 2016	20.86	21.05	20.86	21.05	2,394,656	+0.26(+1.24%)
May 09, 2016	20.91	20.95	20.75	20.79	1,430,558	-0.23(-1.08%)
May 06, 2016	20.77	21.05	20.76	21.02	1,570,667	+0.20(+0.98%)
May 05, 2016	20.95	20.96	20.76	20.81	1,389,504	-0.14(-0.69%)
May 04, 2016	21.02	21.11	20.90	20.95	1,296,594	-0.33(-1.57%)
May 03, 2016	21.47	21.47	21.25	21.29	1,775,156	-0.64(-2.91%)
May 02, 2016	21.90	21.95	21.78	21.93	1,236,587	+0.05(+0.24%)
Apr 29, 2016	21.97	22.02	21.76	21.87	2,147,988	-0.11(-0.52%)
Apr 28, 2016	21.94	22.15	21.93	21.99	1,627,326	-0.26(-1.16%)
Apr 27, 2016	22.18	22.30	22.08	22.24	1,181,167	+0.14(+0.65%)
Apr 26, 2016	22.12	22.15	22.03	22.10	1,683,031	+0.40(+1.85%)
Apr 25, 2016	21.69	21.72	21.58	21.70	1,313,079	-0.13(-0.59%)
Apr 22, 2016	21.77	21.89	21.77	21.83	1,255,746	+0.07(+0.31%)
Apr 21, 2016	21.94	21.94	21.71	21.76	1,948,520	+0.06(+0.28%)
Apr 20, 2016	21.67	21.79	21.65	21.70	1,604,822	+0.26(+1.20%)
Apr 19, 2016	21.39	21.47	21.31	21.44	1,799,254	+0.34(+1.62%)
Apr 18, 2016	20.89	21.15	20.86	21.10	1,060,816	+0.17(+0.80%)
Apr 15, 2016	21.02	21.04	20.92	20.93	1,053,431	+0.04(+0.18%)
Apr 14, 2016	20.96	20.97	20.85	20.89	1,148,182	+0.01(+0.04%)
Apr 13, 2016	20.84	20.91	20.75	20.89	1,145,064	+0.49(+2.42%)
Apr 12, 2016	20.26	20.43	20.04	20.39	1,489,193	+0.22(+1.09%)
Apr 11, 2016	20.37	20.47	20.17	20.17	1,341,490	+0.14(+0.72%)
Apr 08, 2016	20.04	20.14	19.94	20.03	4,495,527	+0.47(+2.40%)
Apr 07, 2016	19.79	19.84	19.52	19.56	1,138,528	-0.52(-2.61%)
Apr 06, 2016	19.93	20.08	19.84	20.08	970,512	+0.18(+0.91%)
Apr 05, 2016	20.01	20.01	19.90	19.90	795,325	-0.45(-2.20%)
Apr 04, 2016	20.39	20.50	20.31	20.35	855,478	-0.14(-0.70%)
Apr 01, 2016	20.29	20.51	20.25	20.49	3,113,961	-0.12(-0.59%)
Mar 31, 2016	20.76	20.85	20.61	20.61	1,600,696	-0.33(-1.56%)
Mar 30, 2016	21.00	21.08	20.89	20.94	934,522	+0.06(+0.29%)
Mar 29, 2016	20.54	20.88	20.49	20.88	1,681,474	+0.24(+1.14%)
Mar 28, 2016	20.63	20.69	20.57	20.64	605,079	+0.08(+0.37%)
Mar 24, 2016	20.47	20.57	20.57	20.57	890,567	-0.15(-0.73%)
Mar 23, 2016	20.97	20.97	20.70	20.72	1,145,732	-0.34(-1.62%)
Mar 22, 2016	20.89	21.09	20.88	21.06	1,183,113	-0.12(-0.57%)
Mar 21, 2016	21.23	21.29	21.14	21.18	938,695	-0.11(-0.50%)
Mar 18, 2016	21.31	21.37	21.22	21.29	1,295,423	+0.11(+0.54%)
Mar 17, 2016	21.00	21.20	20.91	21.17	2,798,424	+0.15(+0.72%)
Mar 16, 2016	20.58	21.05	20.58	21.02	2,272,140	+0.14(+0.65%)
Mar 15, 2016	20.89	20.94	20.80	20.89	2,723,322	-0.33(-1.57%)
Mar 14, 2016	21.29	21.31	21.18	21.22	1,011,607	-0.06(-0.29%)
Mar 11, 2016	21.01	21.29	21.00	21.28	1,562,760	+0.82(+4.00%)
Mar 10, 2016	20.63	20.92	20.29	20.46	6,619,724	+0.42(+2.08%)
Mar 09, 2016	20.12	20.17	19.98	20.04	1,023,054	+0.02(+0.08%)
Mar 08, 2016	20.26	20.26	20.01	20.03	1,523,438	-0.11(-0.56%)
Mar 07, 2016	19.90	20.19	19.88	20.14	1,744,165	+0.00(+0.00%)
Mar 04, 2016	20.20	20.25	20.10	20.14	1,693,038	+0.00(+0.00%)
Mar 03, 2016	19.88	20.14	19.86	20.14	1,222,043	+0.30(+1.49%)
Mar 02, 2016	19.59	19.87	19.54	19.85	1,195,383	+0.29(+1.47%)

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.