Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.90	22.46	21.82	22.02	1,207,743	+0.24(+1.11%)
May 27, 2016	22.23	21.78	21.78	21.78	1,012,801	-0.52(-2.35%)
May 26, 2016	22.17	22.51	21.79	22.30	1,171,281	+0.46(+2.08%)
May 25, 2016	21.68	22.11	21.49	21.84	807,178	+0.49(+2.32%)
May 24, 2016	21.48	21.66	20.89	21.35	927,365	+0.12(+0.55%)
May 23, 2016	21.07	21.53	20.85	21.23	1,213,067	-0.13(-0.59%)
May 20, 2016	21.17	21.39	20.41	21.36	874,080	+0.28(+1.33%)
May 19, 2016	21.12	21.34	20.40	21.08	878,381	-0.46(-2.12%)
May 18, 2016	21.79	22.18	21.29	21.53	1,207,238	-0.27(-1.24%)
May 17, 2016	21.35	22.08	21.25	21.80	1,219,200	+0.65(+3.07%)
May 16, 2016	20.79	21.42	20.79	21.16	1,226,821	+1.10(+5.46%)
May 13, 2016	20.69	21.05	20.02	20.06	873,062	-0.86(-4.12%)
May 12, 2016	21.07	21.59	20.39	20.92	1,025,050	+0.33(+1.60%)
May 11, 2016	20.13	21.14	19.81	20.59	1,351,308	+0.37(+1.82%)
May 10, 2016	19.12	20.31	19.12	20.23	1,313,813	+1.22(+6.43%)
May 09, 2016	19.22	19.37	18.64	19.00	1,640,522	-0.46(-2.34%)
May 06, 2016	19.11	20.00	19.10	19.46	1,128,427	+0.02(+0.10%)
May 05, 2016	19.95	20.31	19.01	19.44	1,768,009	+0.41(+2.14%)
May 04, 2016	19.68	20.96	18.80	19.03	2,657,501	-1.15(-5.71%)
May 03, 2016	20.50	20.79	19.91	20.19	1,828,185	-0.98(-4.62%)
May 02, 2016	20.89	21.36	20.36	21.16	1,545,649	+0.28(+1.35%)
Apr 29, 2016	21.33	21.86	20.30	20.88	1,609,645	-0.21(-1.01%)
Apr 28, 2016	21.51	22.04	21.03	21.10	1,081,896	-0.57(-2.64%)
Apr 27, 2016	21.71	22.33	21.32	21.67	1,522,992	+0.31(+1.45%)
Apr 26, 2016	20.98	21.75	20.63	21.36	1,293,125	+0.60(+2.89%)
Apr 25, 2016	21.35	21.35	20.42	20.76	1,301,996	-0.64(-2.99%)
Apr 22, 2016	20.81	21.54	20.59	21.40	1,201,574	+0.79(+3.81%)
Apr 21, 2016	21.09	21.10	20.21	20.61	1,144,121	-0.29(-1.39%)
Apr 20, 2016	21.16	21.43	20.63	20.90	2,190,153	-0.44(-2.04%)
Apr 19, 2016	20.96	21.79	20.72	21.34	1,532,123	+0.56(+2.70%)
Apr 18, 2016	19.38	21.04	19.29	20.78	995,565	+0.30(+1.47%)
Apr 15, 2016	20.65	20.77	20.06	20.48	849,662	-0.48(-2.31%)
Apr 14, 2016	20.68	20.99	20.37	20.96	1,350,311	+0.35(+1.69%)
Apr 13, 2016	20.96	20.96	20.00	20.61	1,337,889	-0.12(-0.56%)
Apr 12, 2016	19.58	20.78	19.46	20.73	2,288,066	+1.37(+7.06%)
Apr 11, 2016	19.83	19.85	19.24	19.36	1,316,467	-0.22(-1.14%)
Apr 08, 2016	19.59	19.83	19.00	19.59	1,375,636	+0.68(+3.59%)
Apr 07, 2016	18.84	19.46	18.62	18.91	1,244,256	-0.13(-0.66%)
Apr 06, 2016	18.08	19.14	17.91	19.03	1,282,276	+0.96(+5.31%)
Apr 05, 2016	18.04	18.43	17.72	18.07	2,103,476	-0.16(-0.85%)
Apr 04, 2016	18.35	18.99	18.02	18.23	1,510,483	-0.14(-0.74%)
Apr 01, 2016	17.59	18.55	17.47	18.36	2,659,776	-0.01(-0.05%)
Mar 31, 2016	17.94	18.65	17.75	18.37	2,910,434	+0.41(+2.27%)
Mar 30, 2016	18.08	18.52	17.67	17.97	2,555,083	-0.19(-1.07%)
Mar 29, 2016	17.21	18.24	17.21	18.16	1,888,477	+0.27(+1.52%)
Mar 28, 2016	18.35	18.44	17.46	17.89	1,191,974	-0.36(-1.96%)
Mar 24, 2016	17.54	18.25	18.25	18.25	2,043,765	+0.06(+0.32%)
Mar 23, 2016	19.82	20.10	18.17	18.19	1,922,152	-1.91(-9.50%)
Mar 22, 2016	19.06	20.27	18.95	20.10	1,089,188	+0.79(+4.06%)
Mar 21, 2016	19.36	19.79	19.18	19.31	1,933,418	-0.06(-0.30%)
Mar 18, 2016	20.06	20.29	19.20	19.37	3,167,900	-0.43(-2.15%)
Mar 17, 2016	19.67	20.04	19.52	19.80	1,980,212	+0.27(+1.39%)
Mar 16, 2016	19.14	19.61	18.85	19.53	1,797,072	+0.67(+3.55%)
Mar 15, 2016	18.77	18.90	18.37	18.86	1,227,420	-0.30(-1.57%)
Mar 14, 2016	19.05	19.70	18.92	19.16	1,137,638	-0.55(-2.80%)
Mar 11, 2016	18.92	19.94	18.86	19.71	2,454,496	+1.26(+6.83%)
Mar 10, 2016	17.98	18.81	17.45	18.45	2,212,605	+0.32(+1.76%)
Mar 09, 2016	18.21	18.74	17.54	18.13	2,352,233	+0.52(+2.97%)
Mar 08, 2016	19.38	19.38	17.46	17.61	7,620,588	-1.60(-8.32%)
Mar 07, 2016	19.35	19.97	18.81	19.21	3,341,791	-0.11(-0.55%)
Mar 04, 2016	18.91	19.37	18.31	19.31	2,539,856	+0.71(+3.80%)
Mar 03, 2016	17.46	18.65	17.11	18.61	2,534,590	+1.20(+6.90%)
Mar 02, 2016	15.99	17.42	15.76	17.40	1,715,659	+1.31(+8.13%)

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.