Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.54	20.23	19.44	19.90	70,591	+0.36(+1.85%)
May 27, 2016	20.00	19.54	19.54	19.54	106,185	-0.71(-3.48%)
May 26, 2016	20.49	20.65	20.06	20.24	57,026	+0.07(+0.33%)
May 25, 2016	19.55	20.29	19.12	20.18	244,566	-0.54(-2.62%)
May 24, 2016	20.70	20.72	19.68	20.72	382,353	-0.29(-1.36%)
May 23, 2016	20.91	21.40	20.55	21.01	364,491	-0.20(-0.94%)
May 20, 2016	21.48	21.48	20.64	21.21	64,460	+0.08(+0.36%)
May 19, 2016	20.34	21.24	20.01	21.13	144,003	+0.35(+1.70%)
May 18, 2016	22.30	22.37	20.74	20.78	134,599	-1.74(-7.74%)
May 17, 2016	22.25	22.73	21.92	22.52	50,409	+0.26(+1.16%)
May 16, 2016	22.23	22.67	22.13	22.26	81,967	+0.44(+2.01%)
May 13, 2016	21.77	22.10	21.53	21.82	76,130	+0.19(+0.88%)
May 12, 2016	22.20	22.35	21.51	21.63	58,291	-0.48(-2.16%)
May 11, 2016	21.94	22.33	21.31	22.11	218,517	+0.52(+2.43%)
May 10, 2016	20.93	21.69	20.62	21.59	101,627	+0.71(+3.42%)
May 09, 2016	21.34	21.34	20.82	20.87	121,763	-1.28(-5.77%)
May 06, 2016	21.85	22.42	21.63	22.15	131,165	+0.80(+3.75%)
May 05, 2016	21.13	21.46	20.97	21.35	334,579	+0.72(+3.51%)
May 04, 2016	21.34	21.72	20.49	20.62	124,626	-1.06(-4.88%)
May 03, 2016	22.36	22.37	21.49	21.68	254,127	-0.63(-2.82%)
May 02, 2016	23.15	23.15	22.04	22.31	133,471	-0.49(-2.13%)
Apr 29, 2016	21.82	22.80	21.73	22.80	139,780	+1.31(+6.08%)
Apr 28, 2016	20.60	21.70	20.60	21.49	147,087	+0.93(+4.54%)
Apr 27, 2016	20.49	20.65	20.08	20.56	42,251	+0.19(+0.94%)
Apr 26, 2016	20.25	20.40	19.69	20.37	54,652	+0.43(+2.15%)
Apr 25, 2016	20.13	20.26	19.82	19.94	38,838	-0.25(-1.23%)
Apr 22, 2016	20.44	20.76	19.96	20.19	50,165	-0.45(-2.17%)
Apr 21, 2016	21.04	21.04	20.37	20.63	76,391	+0.30(+1.45%)
Apr 20, 2016	20.71	21.20	20.23	20.34	105,484	-0.42(-2.02%)
Apr 19, 2016	20.53	20.86	20.37	20.76	91,359	+0.89(+4.46%)
Apr 18, 2016	20.00	20.00	19.54	19.87	69,099	+0.12(+0.59%)
Apr 15, 2016	19.42	19.86	19.16	19.76	65,792	+0.47(+2.41%)
Apr 14, 2016	19.90	19.93	18.98	19.29	103,459	-0.61(-3.07%)
Apr 13, 2016	20.25	20.36	19.84	19.90	177,025	-0.51(-2.52%)
Apr 12, 2016	20.37	20.60	19.96	20.41	75,273	+0.21(+1.03%)
Apr 11, 2016	19.52	20.27	19.32	20.21	116,773	+1.15(+6.04%)
Apr 08, 2016	18.42	19.18	18.42	19.06	74,893	+0.64(+3.49%)
Apr 07, 2016	18.30	18.57	18.30	18.41	96,332	+0.50(+2.77%)
Apr 06, 2016	17.71	17.97	17.66	17.92	63,222	+0.03(+0.16%)
Apr 05, 2016	17.80	17.93	17.44	17.89	65,797	+0.52(+3.02%)
Apr 04, 2016	17.73	17.73	17.32	17.36	27,520	-0.42(-2.36%)
Apr 01, 2016	17.23	17.80	17.14	17.78	53,491	+0.04(+0.21%)
Mar 31, 2016	18.23	18.26	17.75	17.75	63,211	-0.26(-1.43%)
Mar 30, 2016	18.00	18.19	17.72	18.00	173,316	-0.23(-1.25%)
Mar 29, 2016	17.46	18.31	17.29	18.23	123,209	+0.93(+5.40%)
Mar 28, 2016	17.44	17.44	16.91	17.30	178,435	-0.05(-0.27%)
Mar 24, 2016	17.19	17.35	17.35	17.35	33,786	+0.29(+1.68%)
Mar 23, 2016	17.52	17.60	17.05	17.06	84,733	-1.15(-6.33%)
Mar 22, 2016	18.66	18.66	18.09	18.21	56,918	-0.11(-0.62%)
Mar 21, 2016	18.17	18.58	18.06	18.33	62,907	+0.05(+0.26%)
Mar 18, 2016	18.19	18.53	18.14	18.28	39,158	-0.02(-0.10%)
Mar 17, 2016	18.89	19.12	18.25	18.30	277,340	-0.19(-1.03%)
Mar 16, 2016	17.06	18.51	16.85	18.49	81,042	+1.24(+7.18%)
Mar 15, 2016	16.90	17.29	16.60	17.25	72,483	+0.28(+1.63%)
Mar 14, 2016	17.74	17.74	16.91	16.97	93,838	-0.54(-3.10%)
Mar 11, 2016	17.78	18.04	17.44	17.52	72,851	-0.28(-1.55%)
Mar 10, 2016	17.16	17.92	17.16	17.79	584,986	+0.77(+4.53%)
Mar 09, 2016	16.67	17.15	16.27	17.02	149,275	+0.13(+0.79%)
Mar 08, 2016	17.66	17.73	16.76	16.89	113,711	-0.52(-3.01%)
Mar 07, 2016	17.14	17.75	17.14	17.41	253,848	+0.50(+2.93%)
Mar 04, 2016	17.11	17.88	16.81	16.92	316,437	-0.02(-0.11%)
Mar 03, 2016	16.39	17.04	16.34	16.94	135,013	+0.63(+3.86%)
Mar 02, 2016	15.87	16.35	15.87	16.31	48,757	+0.44(+2.76%)

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.