Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.42	21.73	21.41	21.63	2,392,017	+0.63(+2.98%)
May 27, 2016	21.26	21.01	21.01	21.01	1,090,778	-0.45(-2.09%)
May 26, 2016	21.50	21.56	21.41	21.46	588,098	+0.12(+0.54%)
May 25, 2016	21.09	21.36	21.09	21.34	1,157,048	+0.43(+2.07%)
May 24, 2016	20.72	20.92	20.72	20.91	544,344	+0.31(+1.50%)
May 23, 2016	20.76	20.79	20.58	20.60	511,893	-0.12(-0.60%)
May 20, 2016	20.57	20.75	20.55	20.72	1,046,961	+0.16(+0.79%)
May 19, 2016	20.58	20.61	20.45	20.56	1,102,472	-0.16(-0.78%)
May 18, 2016	20.58	20.81	20.52	20.72	1,319,885	-0.04(-0.19%)
May 17, 2016	20.97	21.02	20.69	20.76	1,572,258	-0.22(-1.03%)
May 16, 2016	20.89	21.05	20.85	20.98	3,539,031	+0.66(+3.23%)
May 13, 2016	21.03	21.25	20.28	20.32	2,048,504	-1.03(-4.82%)
May 12, 2016	21.48	21.55	21.22	21.35	635,590	+0.12(+0.55%)
May 11, 2016	21.56	21.61	21.19	21.23	1,220,777	-0.61(-2.80%)
May 10, 2016	21.56	21.85	21.56	21.84	710,052	+0.48(+2.24%)
May 09, 2016	21.51	21.56	21.29	21.36	1,367,706	+0.15(+0.73%)
May 06, 2016	21.12	21.23	21.02	21.21	939,191	+0.62(+3.00%)
May 05, 2016	20.56	20.67	20.47	20.59	701,729	+0.12(+0.60%)
May 04, 2016	20.60	20.68	20.41	20.47	782,098	-0.22(-1.08%)
May 03, 2016	20.82	20.82	20.59	20.69	937,472	-0.27(-1.29%)
May 02, 2016	20.95	20.98	20.83	20.96	803,831	+0.12(+0.56%)
Apr 29, 2016	20.97	21.06	20.70	20.85	1,629,553	-0.21(-0.99%)
Apr 28, 2016	21.09	21.43	21.05	21.05	2,797,859	-0.96(-4.36%)
Apr 27, 2016	21.93	22.04	21.84	22.01	641,152	-0.19(-0.84%)
Apr 26, 2016	22.14	22.20	22.03	22.20	480,838	+0.02(+0.07%)
Apr 25, 2016	22.15	22.22	22.08	22.18	577,288	+0.03(+0.14%)
Apr 22, 2016	22.08	22.19	22.01	22.15	406,835	+0.32(+1.45%)
Apr 21, 2016	21.98	22.01	21.83	21.84	497,717	-0.12(-0.53%)
Apr 20, 2016	22.01	22.05	21.82	21.95	640,650	-0.09(-0.39%)
Apr 19, 2016	21.98	22.21	21.91	22.04	814,719	+0.48(+2.22%)
Apr 18, 2016	21.25	21.60	21.25	21.56	871,911	+0.26(+1.23%)
Apr 15, 2016	21.40	21.43	21.28	21.29	517,409	-0.28(-1.29%)
Apr 14, 2016	21.50	21.63	21.47	21.57	912,552	+0.01(+0.04%)
Apr 13, 2016	21.48	21.57	21.44	21.56	1,475,964	+0.53(+2.54%)
Apr 12, 2016	20.91	21.11	20.86	21.03	1,102,966	+0.82(+4.06%)
Apr 11, 2016	20.44	20.44	20.18	20.21	754,720	-0.20(-0.98%)
Apr 08, 2016	20.57	20.61	20.37	20.41	917,160	+0.56(+2.80%)
Apr 07, 2016	20.07	20.13	19.74	19.86	968,996	-0.29(-1.46%)
Apr 06, 2016	20.07	20.17	19.93	20.15	624,864	+0.33(+1.68%)
Apr 05, 2016	19.78	19.92	19.74	19.82	1,045,276	-0.42(-2.06%)
Apr 04, 2016	20.27	20.37	20.11	20.23	1,597,586	-0.09(-0.46%)
Apr 01, 2016	20.37	20.46	20.23	20.33	930,490	-0.81(-3.84%)
Mar 31, 2016	21.12	21.27	21.05	21.14	713,073	+0.30(+1.45%)
Mar 30, 2016	20.84	20.95	20.79	20.84	1,109,176	-0.33(-1.57%)
Mar 29, 2016	20.98	21.18	20.90	21.17	673,991	+0.20(+0.96%)
Mar 28, 2016	20.92	21.05	20.89	20.97	656,393	+0.50(+2.42%)
Mar 24, 2016	20.43	20.47	20.47	20.47	574,500	-0.27(-1.29%)
Mar 23, 2016	20.99	20.99	20.72	20.74	669,544	-0.42(-1.99%)
Mar 22, 2016	21.13	21.23	21.02	21.16	949,368	-0.07(-0.33%)
Mar 21, 2016	21.13	21.23	21.10	21.23	694,841	+0.08(+0.36%)
Mar 18, 2016	21.25	21.25	21.03	21.16	853,015	-0.08(-0.36%)
Mar 17, 2016	21.03	21.32	20.98	21.23	771,862	+0.21(+0.98%)
Mar 16, 2016	20.79	21.08	20.78	21.03	1,026,677	-0.18(-0.83%)
Mar 15, 2016	21.12	21.21	21.08	21.20	526,613	-0.23(-1.07%)
Mar 14, 2016	21.30	21.49	21.29	21.43	743,284	-0.22(-1.03%)
Mar 11, 2016	21.45	21.68	21.43	21.66	570,838	+0.45(+2.13%)
Mar 10, 2016	21.48	21.57	21.00	21.20	673,516	-0.01(-0.04%)
Mar 09, 2016	21.26	21.33	21.07	21.21	302,687	+0.08(+0.36%)
Mar 08, 2016	21.21	21.31	21.08	21.13	650,835	-0.25(-1.15%)
Mar 07, 2016	21.33	21.49	21.20	21.38	460,499	-0.12(-0.57%)
Mar 04, 2016	21.48	21.52	21.36	21.50	561,925	+0.20(+0.94%)
Mar 03, 2016	21.22	21.32	21.15	21.30	766,225	+0.51(+2.43%)
Mar 02, 2016	20.49	20.81	20.64	20.80	618,577	+0.31(+1.50%)

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.