Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.67	18.90	18.56	18.56	115,680	+0.00(+0.00%)
May 27, 2016	18.45	18.56	18.56	18.56	190,834	+0.12(+0.65%)
May 26, 2016	18.51	18.79	18.37	18.44	157,839	-0.19(-1.01%)
May 25, 2016	18.45	18.78	18.45	18.63	165,012	+0.08(+0.42%)
May 24, 2016	18.53	18.96	18.53	18.55	256,004	-0.09(-0.46%)
May 23, 2016	18.65	18.96	18.51	18.63	172,213	-0.17(-0.89%)
May 20, 2016	18.55	18.97	18.48	18.80	255,925	+0.38(+2.06%)
May 19, 2016	18.33	18.56	18.30	18.42	253,124	-0.06(-0.33%)
May 18, 2016	17.84	18.50	17.77	18.48	370,212	+0.54(+2.99%)
May 17, 2016	18.02	18.51	17.61	17.95	563,674	-0.08(-0.42%)
May 16, 2016	18.18	18.19	17.93	18.02	236,145	+0.00(+0.00%)
May 13, 2016	17.99	18.59	17.85	18.02	235,794	+0.03(+0.17%)
May 12, 2016	18.50	18.92	17.99	17.99	424,977	-0.53(-2.84%)
May 11, 2016	18.99	19.13	18.45	18.52	293,044	-0.54(-2.83%)
May 10, 2016	19.05	19.26	18.29	19.06	587,043	+0.10(+0.52%)
May 09, 2016	18.23	19.21	18.22	18.96	574,730	+0.58(+3.15%)
May 06, 2016	18.89	18.89	17.38	18.38	1,152,683	-0.73(-3.83%)
May 05, 2016	20.29	20.75	18.97	19.11	900,733	-1.70(-8.18%)
May 04, 2016	20.48	21.23	20.33	20.81	586,550	+0.52(+2.56%)
May 03, 2016	20.69	20.78	20.24	20.30	189,959	-0.49(-2.37%)
May 02, 2016	20.63	20.90	20.42	20.79	331,332	+0.54(+2.66%)
Apr 29, 2016	20.76	20.79	20.13	20.25	213,592	-0.36(-1.74%)
Apr 28, 2016	20.46	20.87	20.19	20.61	345,869	+0.22(+1.08%)
Apr 27, 2016	20.46	20.56	20.24	20.39	180,860	-0.11(-0.54%)
Apr 26, 2016	20.62	20.62	20.30	20.50	91,806	+0.08(+0.41%)
Apr 25, 2016	20.63	20.74	20.34	20.42	129,457	-0.22(-1.08%)
Apr 22, 2016	20.86	20.86	20.51	20.64	174,406	-0.04(-0.19%)
Apr 21, 2016	20.90	21.00	20.63	20.68	227,958	-0.17(-0.80%)
Apr 20, 2016	20.87	20.93	20.66	20.84	148,187	-0.02(-0.11%)
Apr 19, 2016	20.66	20.96	20.66	20.87	184,473	+0.26(+1.26%)
Apr 18, 2016	20.25	21.02	20.21	20.61	192,821	+0.21(+1.03%)
Apr 15, 2016	20.74	20.77	20.29	20.40	125,979	-0.15(-0.73%)
Apr 14, 2016	20.74	20.79	20.43	20.55	166,190	-0.16(-0.77%)
Apr 13, 2016	20.63	20.87	20.63	20.71	157,085	+0.16(+0.79%)
Apr 12, 2016	20.50	20.67	20.33	20.55	263,032	+0.24(+1.20%)
Apr 11, 2016	20.25	20.72	20.14	20.30	193,497	+0.07(+0.36%)
Apr 08, 2016	20.12	20.62	19.99	20.23	278,811	+0.31(+1.57%)
Apr 07, 2016	20.23	20.47	19.65	19.92	375,076	-0.51(-2.49%)
Apr 06, 2016	20.19	20.53	19.96	20.43	346,603	+0.31(+1.52%)
Apr 05, 2016	20.19	20.52	19.96	20.12	346,200	-0.22(-1.10%)
Apr 04, 2016	20.78	20.79	20.16	20.34	305,472	-0.26(-1.28%)
Apr 01, 2016	20.97	21.12	20.46	20.61	261,800	-0.37(-1.76%)
Mar 31, 2016	20.72	21.32	20.72	20.97	228,908	+0.19(+0.93%)
Mar 30, 2016	21.27	21.66	20.66	20.78	315,097	-0.49(-2.31%)
Mar 29, 2016	20.96	21.49	20.66	21.27	223,708	+0.24(+1.12%)
Mar 28, 2016	21.39	21.46	21.02	21.04	218,107	-0.42(-1.94%)
Mar 24, 2016	20.96	21.45	21.45	21.45	212,225	+0.33(+1.54%)
Mar 23, 2016	21.90	21.95	21.12	21.13	241,152	-0.63(-2.88%)
Mar 22, 2016	21.65	21.90	21.41	21.75	313,164	+0.03(+0.15%)
Mar 21, 2016	21.64	21.83	21.55	21.72	283,032	+0.06(+0.26%)
Mar 18, 2016	21.97	22.00	21.46	21.66	291,791	-0.13(-0.60%)
Mar 17, 2016	22.05	22.26	21.79	21.79	667,030	-0.10(-0.46%)
Mar 16, 2016	21.01	22.02	21.01	21.89	510,599	+0.88(+4.21%)
Mar 15, 2016	20.82	21.28	20.69	21.01	224,564	+0.04(+0.21%)
Mar 14, 2016	21.31	21.68	20.94	20.96	199,152	-0.32(-1.52%)
Mar 11, 2016	21.31	21.55	21.14	21.29	200,390	+0.31(+1.49%)
Mar 10, 2016	21.29	21.33	20.68	20.97	168,700	-0.11(-0.52%)
Mar 09, 2016	21.01	21.54	20.97	21.08	236,174	+0.09(+0.44%)
Mar 08, 2016	21.61	21.93	20.67	20.99	559,255	-0.77(-3.52%)
Mar 07, 2016	22.29	22.44	21.63	21.76	294,752	-0.36(-1.61%)
Mar 04, 2016	21.32	22.12	21.14	22.11	415,838	+1.01(+4.78%)
Mar 03, 2016	22.12	22.19	20.96	21.10	802,036	-0.84(-3.81%)
Mar 02, 2016	20.90	22.00	20.71	21.94	1,758,371	+1.35(+6.58%)

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.