Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.31	22.46	22.05	22.18	546,339	-0.01(-0.04%)
May 27, 2016	22.07	22.18	22.18	22.18	563,310	+0.09(+0.40%)
May 26, 2016	22.21	22.25	22.01	22.09	746,528	-0.04(-0.18%)
May 25, 2016	21.80	22.23	21.80	22.13	532,635	+0.41(+1.89%)
May 24, 2016	21.32	21.79	21.18	21.72	605,431	+0.54(+2.55%)
May 23, 2016	21.28	21.47	20.98	21.18	553,623	-0.22(-1.02%)
May 20, 2016	21.09	21.51	21.09	21.40	590,567	+0.41(+1.96%)
May 19, 2016	21.22	21.76	20.75	20.99	597,334	-0.38(-1.77%)
May 18, 2016	20.42	21.60	20.40	21.37	1,001,974	+0.94(+4.62%)
May 17, 2016	20.55	20.95	20.30	20.42	495,139	-0.16(-0.78%)
May 16, 2016	20.26	20.65	20.11	20.59	451,147	+0.46(+2.28%)
May 13, 2016	20.61	20.96	20.01	20.13	432,345	-0.55(-2.65%)
May 12, 2016	20.84	21.09	20.42	20.67	641,241	+0.02(+0.08%)
May 11, 2016	20.63	20.90	20.46	20.66	448,653	+0.01(+0.04%)
May 10, 2016	20.32	20.72	19.85	20.65	550,725	+0.53(+2.65%)
May 09, 2016	20.22	20.46	19.97	20.12	582,012	+0.29(+1.46%)
May 06, 2016	19.55	19.90	19.51	19.83	457,441	+0.12(+0.61%)
May 05, 2016	20.08	20.17	19.54	19.71	928,972	-0.17(-0.85%)
May 04, 2016	20.11	20.63	19.70	19.88	676,645	-0.36(-1.79%)
May 03, 2016	20.61	20.61	20.17	20.24	578,097	-0.63(-3.02%)
May 02, 2016	21.09	21.21	20.59	20.87	774,318	-0.08(-0.39%)
Apr 29, 2016	20.94	21.30	20.73	20.95	795,667	-0.02(-0.08%)
Apr 28, 2016	20.86	21.19	20.64	20.97	612,582	-0.01(-0.04%)
Apr 27, 2016	20.92	21.17	20.51	20.97	685,350	-0.03(-0.15%)
Apr 26, 2016	20.95	21.12	20.65	21.01	884,936	+0.17(+0.81%)
Apr 25, 2016	21.02	21.12	20.59	20.84	749,320	-0.21(-1.00%)
Apr 22, 2016	20.93	21.25	20.73	21.05	863,097	+0.26(+1.24%)
Apr 21, 2016	21.28	21.59	20.64	20.79	1,112,731	-0.34(-1.60%)
Apr 20, 2016	19.96	21.17	18.52	21.13	1,628,754	+0.75(+3.68%)
Apr 19, 2016	20.09	20.45	20.04	20.38	581,863	+0.35(+1.73%)
Apr 18, 2016	19.65	20.33	19.60	20.03	652,149	+0.14(+0.69%)
Apr 15, 2016	20.01	20.33	19.71	19.89	675,913	-0.09(-0.44%)
Apr 14, 2016	19.72	20.32	19.71	19.98	608,700	+0.19(+0.94%)
Apr 13, 2016	18.95	20.09	18.93	19.80	1,010,569	+1.01(+5.37%)
Apr 12, 2016	18.31	18.86	18.28	18.79	671,153	+0.53(+2.92%)
Apr 11, 2016	18.13	18.70	18.13	18.25	826,576	+0.27(+1.52%)
Apr 08, 2016	18.03	18.45	17.83	17.98	703,825	+0.21(+1.18%)
Apr 07, 2016	18.08	18.28	17.69	17.77	1,252,824	-0.51(-2.78%)
Apr 06, 2016	18.16	18.38	17.97	18.28	914,986	+0.15(+0.85%)
Apr 05, 2016	18.11	18.44	17.98	18.13	969,918	-0.22(-1.19%)
Apr 04, 2016	18.34	18.57	18.09	18.34	698,545	+0.04(+0.22%)
Apr 01, 2016	18.31	18.43	17.88	18.30	941,074	-0.22(-1.18%)
Mar 31, 2016	18.40	18.76	18.13	18.52	1,058,826	+0.07(+0.39%)
Mar 30, 2016	18.48	18.84	18.34	18.45	800,995	+0.02(+0.09%)
Mar 29, 2016	16.39	18.57	16.14	18.43	2,371,599	-0.67(-3.50%)
Mar 28, 2016	19.25	19.36	18.94	19.10	451,431	-0.07(-0.38%)
Mar 24, 2016	18.96	19.17	19.17	19.17	415,416	+0.03(+0.17%)
Mar 23, 2016	19.59	19.63	19.14	19.14	531,138	-0.52(-2.63%)
Mar 22, 2016	19.48	19.71	19.17	19.66	516,510	+0.03(+0.16%)
Mar 21, 2016	19.84	20.10	19.21	19.63	1,414,425	-0.35(-1.74%)
Mar 18, 2016	19.92	20.61	19.67	19.97	2,863,718	+0.16(+0.81%)
Mar 17, 2016	19.17	19.92	18.97	19.81	1,415,261	+0.60(+3.11%)
Mar 16, 2016	19.39	19.76	18.92	19.21	1,521,703	-0.31(-1.61%)
Mar 15, 2016	20.09	20.09	19.34	19.53	1,154,337	-0.76(-3.74%)
Mar 14, 2016	20.34	20.63	20.01	20.29	570,522	-0.12(-0.59%)
Mar 11, 2016	20.13	20.43	20.02	20.41	630,715	+0.53(+2.68%)
Mar 10, 2016	19.96	20.30	19.34	19.88	838,298	+0.19(+0.98%)
Mar 09, 2016	20.31	20.58	19.58	19.68	669,222	-0.45(-2.24%)
Mar 08, 2016	20.44	20.63	19.97	20.13	678,392	-0.52(-2.50%)
Mar 07, 2016	20.51	20.84	20.40	20.65	667,725	+0.08(+0.39%)
Mar 04, 2016	20.28	20.62	20.27	20.57	814,856	+0.40(+2.00%)
Mar 03, 2016	20.01	20.61	19.97	20.17	1,357,817	+0.15(+0.77%)
Mar 02, 2016	19.02	20.02	18.81	20.01	1,271,757	+0.98(+5.17%)

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.