Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.75	22.75	22.34	22.51	664,858	-0.34(-1.49%)
May 27, 2016	22.44	22.85	22.85	22.85	529,385	+0.38(+1.71%)
May 26, 2016	22.54	22.67	22.39	22.47	345,184	+0.11(+0.51%)
May 25, 2016	22.19	22.56	22.13	22.35	391,794	+0.20(+0.92%)
May 24, 2016	21.89	22.16	21.89	22.15	865,972	+0.28(+1.28%)
May 23, 2016	21.98	22.13	21.86	21.87	245,466	-0.09(-0.41%)
May 20, 2016	21.76	22.08	21.72	21.96	478,697	+0.26(+1.22%)
May 19, 2016	21.89	22.02	21.36	21.70	565,357	-0.29(-1.30%)
May 18, 2016	21.84	22.20	21.70	21.98	583,380	+0.05(+0.24%)
May 17, 2016	21.92	22.01	21.73	21.93	516,101	+0.04(+0.17%)
May 16, 2016	22.01	22.06	21.63	21.89	769,996	-0.11(-0.48%)
May 13, 2016	22.20	22.21	21.85	22.00	499,506	-0.32(-1.41%)
May 12, 2016	22.45	22.49	22.07	22.31	611,157	+0.07(+0.30%)
May 11, 2016	22.84	22.92	22.24	22.24	846,705	-0.69(-3.01%)
May 10, 2016	22.49	22.97	22.49	22.93	1,176,352	+0.50(+2.24%)
May 09, 2016	22.61	22.63	22.32	22.43	829,510	-0.19(-0.83%)
May 06, 2016	23.05	23.17	22.35	22.62	1,098,355	-0.55(-2.36%)
May 05, 2016	23.27	23.98	23.01	23.17	2,531,047	+0.53(+2.32%)
May 04, 2016	23.11	23.11	22.30	22.64	753,381	-0.57(-2.46%)
May 03, 2016	23.23	23.50	23.01	23.21	892,449	-0.24(-1.02%)
May 02, 2016	23.40	23.56	23.16	23.45	1,199,227	+0.16(+0.68%)
Apr 29, 2016	23.28	23.44	22.93	23.29	791,340	+0.07(+0.32%)
Apr 28, 2016	23.57	23.74	23.20	23.22	447,593	-0.39(-1.65%)
Apr 27, 2016	23.65	23.77	23.32	23.61	522,943	-0.06(-0.25%)
Apr 26, 2016	23.30	23.88	23.30	23.67	536,600	+0.43(+1.87%)
Apr 25, 2016	22.91	23.23	22.67	23.23	512,013	+0.28(+1.21%)
Apr 22, 2016	23.12	23.38	22.84	22.96	397,003	-0.02(-0.10%)
Apr 21, 2016	22.99	23.42	22.92	22.98	728,090	+0.11(+0.46%)
Apr 20, 2016	22.97	23.22	22.76	22.87	857,967	-0.12(-0.52%)
Apr 19, 2016	23.01	23.18	22.78	22.99	713,260	+0.13(+0.56%)
Apr 18, 2016	22.78	23.07	22.72	22.87	712,741	-0.02(-0.10%)
Apr 15, 2016	22.69	22.99	22.63	22.89	602,115	+0.11(+0.49%)
Apr 14, 2016	22.69	22.95	22.62	22.78	582,315	+0.08(+0.36%)
Apr 13, 2016	22.69	22.84	22.46	22.69	470,422	+0.18(+0.80%)
Apr 12, 2016	22.42	22.84	22.41	22.51	755,680	+0.05(+0.23%)
Apr 11, 2016	22.39	22.66	22.30	22.46	772,514	+0.25(+1.15%)
Apr 08, 2016	22.70	22.83	22.12	22.21	1,185,284	-0.29(-1.30%)
Apr 07, 2016	22.62	22.90	22.37	22.50	536,952	-0.32(-1.41%)
Apr 06, 2016	22.54	22.95	22.42	22.82	513,354	+0.35(+1.57%)
Apr 05, 2016	22.51	22.64	22.41	22.47	487,977	-0.31(-1.35%)
Apr 04, 2016	23.20	23.20	22.72	22.78	409,687	-0.41(-1.78%)
Apr 01, 2016	22.58	23.31	22.54	23.19	605,922	+0.31(+1.34%)
Mar 31, 2016	22.57	23.00	22.57	22.88	636,163	+0.30(+1.33%)
Mar 30, 2016	22.66	22.88	22.54	22.58	367,570	+0.11(+0.50%)
Mar 29, 2016	22.15	22.51	22.12	22.47	391,404	+0.27(+1.22%)
Mar 28, 2016	22.06	22.23	21.97	22.20	304,749	+0.14(+0.61%)
Mar 24, 2016	22.15	22.06	22.06	22.06	452,674	-0.27(-1.21%)
Mar 23, 2016	22.36	22.62	22.15	22.33	477,919	-0.09(-0.40%)
Mar 22, 2016	22.51	22.60	22.33	22.42	832,294	-0.25(-1.12%)
Mar 21, 2016	22.37	22.72	22.37	22.68	531,358	+0.29(+1.27%)
Mar 18, 2016	22.28	22.65	22.22	22.39	756,401	+0.16(+0.71%)
Mar 17, 2016	21.93	22.49	21.83	22.24	1,015,828	+0.41(+1.86%)
Mar 16, 2016	21.65	21.93	21.60	21.83	1,590,842	+0.14(+0.66%)
Mar 15, 2016	21.77	21.94	21.45	21.69	1,116,993	-0.17(-0.75%)
Mar 14, 2016	21.72	22.01	21.50	21.85	853,867	+0.07(+0.31%)
Mar 11, 2016	21.24	21.90	21.12	21.79	1,179,308	+0.82(+3.90%)
Mar 10, 2016	20.76	21.05	20.64	20.97	975,825	+0.21(+1.01%)
Mar 09, 2016	20.54	20.85	20.51	20.76	1,003,971	+0.32(+1.58%)
Mar 08, 2016	20.35	20.74	20.16	20.44	1,149,476	+0.08(+0.41%)
Mar 07, 2016	19.70	20.40	19.65	20.35	978,486	+0.52(+2.63%)
Mar 04, 2016	19.65	20.21	19.52	19.83	889,455	+0.22(+1.10%)
Mar 03, 2016	19.50	19.82	19.49	19.62	1,117,484	+0.06(+0.30%)
Mar 02, 2016	19.88	19.91	19.50	19.56	944,124	-0.42(-2.13%)

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.