Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.02	24.36	24.02	24.25	86,006	+0.47(+1.97%)
May 27, 2016	23.54	23.78	23.78	23.78	70,656	+0.32(+1.34%)
May 26, 2016	23.63	23.84	23.31	23.46	52,358	-0.10(-0.41%)
May 25, 2016	23.63	23.75	23.39	23.56	189,703	+0.14(+0.61%)
May 24, 2016	23.22	23.46	23.05	23.41	101,048	+0.43(+1.87%)
May 23, 2016	22.74	23.22	22.74	22.99	91,405	+0.29(+1.26%)
May 20, 2016	22.14	22.70	22.02	22.70	86,438	+0.66(+2.99%)
May 19, 2016	22.04	22.45	21.77	22.04	42,379	-0.15(-0.69%)
May 18, 2016	21.66	22.31	21.59	22.19	103,376	+0.52(+2.38%)
May 17, 2016	21.54	22.05	21.50	21.68	93,946	+0.02(+0.09%)
May 16, 2016	20.96	21.71	20.96	21.66	100,021	+1.12(+5.44%)
May 13, 2016	20.16	20.79	20.16	20.54	126,727	+0.32(+1.56%)
May 12, 2016	20.89	20.89	20.01	20.22	127,660	-0.56(-2.71%)
May 11, 2016	21.49	21.58	20.79	20.79	95,749	-0.76(-3.55%)
May 10, 2016	21.55	21.86	21.02	21.55	142,891	+0.22(+1.03%)
May 09, 2016	20.72	21.49	20.68	21.33	167,181	+0.90(+4.39%)
May 06, 2016	20.64	20.77	20.02	20.43	139,828	-0.26(-1.25%)
May 05, 2016	21.22	21.22	20.62	20.69	127,850	-0.43(-2.04%)
May 04, 2016	21.97	22.00	21.05	21.12	185,530	-0.90(-4.08%)
May 03, 2016	22.74	22.80	22.02	22.02	100,481	-0.79(-3.48%)
May 02, 2016	22.77	22.81	22.12	22.81	79,844	+0.33(+1.49%)
Apr 29, 2016	23.07	23.07	22.30	22.48	103,928	-0.52(-2.24%)
Apr 28, 2016	23.17	23.60	22.88	22.99	81,769	-0.16(-0.70%)
Apr 27, 2016	23.48	23.48	22.93	23.16	299,576	-0.32(-1.34%)
Apr 26, 2016	23.96	23.96	23.07	23.47	122,894	-0.43(-1.80%)
Apr 25, 2016	24.15	24.36	23.89	23.90	86,959	-0.32(-1.34%)
Apr 22, 2016	24.11	24.27	23.63	24.23	82,934	+0.25(+1.04%)
Apr 21, 2016	23.31	23.98	23.21	23.98	105,527	+0.78(+3.38%)
Apr 20, 2016	23.41	23.55	22.98	23.20	156,714	-0.03(-0.12%)
Apr 19, 2016	23.80	23.88	23.04	23.22	334,520	-0.45(-1.90%)
Apr 18, 2016	23.43	23.82	23.21	23.67	630,629	+0.27(+1.14%)
Apr 15, 2016	23.32	23.41	23.15	23.41	15,764	+0.06(+0.25%)
Apr 14, 2016	23.23	23.42	22.99	23.35	59,782	+0.16(+0.70%)
Apr 13, 2016	22.68	23.20	22.45	23.19	29,924	+0.69(+3.06%)
Apr 12, 2016	22.37	22.56	21.97	22.50	41,083	+0.04(+0.17%)
Apr 11, 2016	23.26	23.26	22.41	22.46	57,023	-0.61(-2.65%)
Apr 08, 2016	23.90	23.90	22.83	23.07	43,695	-0.47(-2.02%)
Apr 07, 2016	23.58	23.98	23.12	23.55	81,031	-0.07(-0.29%)
Apr 06, 2016	22.11	23.63	22.11	23.61	144,625	+1.56(+7.05%)
Apr 05, 2016	21.92	22.44	21.82	22.06	78,107	+0.03(+0.13%)
Apr 04, 2016	21.70	22.51	21.70	22.03	112,432	+0.40(+1.85%)
Apr 01, 2016	20.87	21.68	20.61	21.63	49,210	+0.69(+3.28%)
Mar 31, 2016	20.44	21.23	20.44	20.94	56,066	+0.52(+2.53%)
Mar 30, 2016	20.80	21.11	20.33	20.42	33,218	-0.10(-0.47%)
Mar 29, 2016	19.68	20.56	19.40	20.52	54,310	+0.73(+3.67%)
Mar 28, 2016	20.20	20.20	19.66	19.79	47,213	-0.13(-0.67%)
Mar 24, 2016	19.71	19.93	19.93	19.93	34,438	-0.03(-0.14%)
Mar 23, 2016	21.00	21.27	19.96	19.96	113,666	-1.06(-5.05%)
Mar 22, 2016	20.06	21.16	20.06	21.02	101,714	+0.94(+4.66%)
Mar 21, 2016	19.57	20.28	19.57	20.08	29,829	+0.37(+1.90%)
Mar 18, 2016	19.36	19.73	18.99	19.71	114,385	+0.45(+2.33%)
Mar 17, 2016	19.48	19.57	18.72	19.26	83,945	-0.24(-1.22%)
Mar 16, 2016	19.69	19.99	19.12	19.50	59,123	-0.28(-1.40%)
Mar 15, 2016	20.87	20.87	19.68	19.78	31,424	-1.41(-6.67%)
Mar 14, 2016	20.85	21.29	20.85	21.19	39,274	+0.24(+1.14%)
Mar 11, 2016	20.41	20.99	20.36	20.95	47,822	+0.75(+3.69%)
Mar 10, 2016	20.74	20.99	19.92	20.21	40,749	-0.37(-1.81%)
Mar 09, 2016	20.81	20.85	20.19	20.58	36,344	-0.14(-0.69%)
Mar 08, 2016	21.87	21.87	20.70	20.72	33,553	-1.18(-5.41%)
Mar 07, 2016	21.20	22.22	20.88	21.91	101,141	+0.53(+2.50%)
Mar 04, 2016	21.40	21.75	21.08	21.37	31,001	+0.02(+0.09%)
Mar 03, 2016	21.62	21.77	21.13	21.35	69,211	-0.26(-1.19%)
Mar 02, 2016	20.85	21.64	20.85	21.61	107,091	+0.75(+3.57%)

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.