Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.63	22.63	22.22	22.39	668,501	-0.34(-1.49%)
May 27, 2016	22.31	22.73	22.73	22.73	532,286	+0.38(+1.71%)
May 26, 2016	22.42	22.55	22.27	22.34	347,076	+0.11(+0.51%)
May 25, 2016	22.07	22.44	22.01	22.23	393,941	+0.20(+0.92%)
May 24, 2016	21.77	22.04	21.77	22.03	870,718	+0.28(+1.28%)
May 23, 2016	21.86	22.01	21.74	21.75	246,811	-0.09(-0.41%)
May 20, 2016	21.65	21.96	21.60	21.84	481,320	+0.26(+1.22%)
May 19, 2016	21.77	21.90	21.25	21.58	568,455	-0.29(-1.30%)
May 18, 2016	21.72	22.08	21.58	21.86	586,577	+0.05(+0.24%)
May 17, 2016	21.80	21.89	21.62	21.81	518,929	+0.04(+0.17%)
May 16, 2016	21.89	21.94	21.51	21.77	774,215	-0.10(-0.48%)
May 13, 2016	22.08	22.09	21.73	21.88	502,243	-0.31(-1.41%)
May 12, 2016	22.32	22.37	21.95	22.19	614,506	+0.07(+0.30%)
May 11, 2016	22.72	22.79	22.12	22.12	851,345	-0.69(-3.01%)
May 10, 2016	22.37	22.85	22.37	22.81	1,182,799	+0.50(+2.24%)
May 09, 2016	22.49	22.51	22.20	22.31	834,056	-0.19(-0.83%)
May 06, 2016	22.93	23.04	22.23	22.50	1,104,374	-0.54(-2.36%)
May 05, 2016	23.15	23.85	22.89	23.04	2,544,917	+0.52(+2.32%)
May 04, 2016	22.98	22.98	22.18	22.52	757,509	-0.57(-2.46%)
May 03, 2016	23.11	23.38	22.88	23.09	897,339	-0.24(-1.02%)
May 02, 2016	23.27	23.43	23.03	23.32	1,205,799	+0.16(+0.68%)
Apr 29, 2016	23.15	23.31	22.80	23.17	795,677	+0.07(+0.32%)
Apr 28, 2016	23.44	23.62	23.07	23.09	450,045	-0.39(-1.65%)
Apr 27, 2016	23.52	23.64	23.20	23.48	525,809	-0.06(-0.25%)
Apr 26, 2016	23.18	23.75	23.18	23.54	539,540	+0.43(+1.87%)
Apr 25, 2016	22.79	23.11	22.55	23.11	514,818	+0.28(+1.21%)
Apr 22, 2016	23.00	23.25	22.71	22.83	399,178	-0.02(-0.10%)
Apr 21, 2016	22.86	23.29	22.80	22.85	732,080	+0.10(+0.46%)
Apr 20, 2016	22.85	23.10	22.63	22.75	862,668	-0.12(-0.52%)
Apr 19, 2016	22.88	23.06	22.66	22.87	717,169	+0.13(+0.56%)
Apr 18, 2016	22.65	22.95	22.59	22.74	716,647	-0.02(-0.10%)
Apr 15, 2016	22.56	22.86	22.50	22.76	605,415	+0.11(+0.49%)
Apr 14, 2016	22.57	22.82	22.50	22.65	585,506	+0.08(+0.36%)
Apr 13, 2016	22.57	22.72	22.34	22.57	473,000	+0.18(+0.80%)
Apr 12, 2016	22.30	22.71	22.29	22.39	759,821	+0.05(+0.23%)
Apr 11, 2016	22.27	22.53	22.18	22.34	776,748	+0.25(+1.15%)
Apr 08, 2016	22.58	22.71	22.00	22.09	1,191,780	-0.29(-1.30%)
Apr 07, 2016	22.50	22.77	22.25	22.38	539,894	-0.32(-1.41%)
Apr 06, 2016	22.41	22.82	22.30	22.70	516,167	+0.35(+1.57%)
Apr 05, 2016	22.39	22.52	22.29	22.35	490,651	-0.31(-1.35%)
Apr 04, 2016	23.08	23.08	22.60	22.65	411,932	-0.41(-1.78%)
Apr 01, 2016	22.46	23.18	22.42	23.06	609,243	+0.31(+1.34%)
Mar 31, 2016	22.44	22.88	22.44	22.76	639,649	+0.30(+1.33%)
Mar 30, 2016	22.53	22.76	22.41	22.46	369,584	+0.11(+0.50%)
Mar 29, 2016	22.03	22.39	22.00	22.35	393,549	+0.27(+1.22%)
Mar 28, 2016	21.94	22.11	21.85	22.08	306,419	+0.13(+0.61%)
Mar 24, 2016	22.03	21.94	21.94	21.94	455,155	-0.27(-1.21%)
Mar 23, 2016	22.24	22.50	22.03	22.21	480,538	-0.09(-0.40%)
Mar 22, 2016	22.38	22.48	22.21	22.30	836,855	-0.25(-1.12%)
Mar 21, 2016	22.25	22.59	22.25	22.56	534,270	+0.28(+1.27%)
Mar 18, 2016	22.16	22.53	22.10	22.27	760,546	+0.16(+0.71%)
Mar 17, 2016	21.81	22.37	21.71	22.12	1,021,395	+0.40(+1.86%)
Mar 16, 2016	21.53	21.81	21.48	21.71	1,599,560	+0.14(+0.66%)
Mar 15, 2016	21.65	21.82	21.33	21.57	1,123,114	-0.16(-0.75%)
Mar 14, 2016	21.60	21.89	21.38	21.74	858,546	+0.07(+0.31%)
Mar 11, 2016	21.12	21.78	21.00	21.67	1,185,771	+0.81(+3.90%)
Mar 10, 2016	20.65	20.94	20.53	20.86	981,172	+0.21(+1.01%)
Mar 09, 2016	20.43	20.74	20.40	20.65	1,009,472	+0.32(+1.58%)
Mar 08, 2016	20.24	20.62	20.05	20.33	1,155,775	+0.08(+0.41%)
Mar 07, 2016	19.60	20.29	19.54	20.24	983,848	+0.52(+2.63%)
Mar 04, 2016	19.54	20.10	19.41	19.72	894,329	+0.21(+1.10%)
Mar 03, 2016	19.40	19.71	19.38	19.51	1,123,608	+0.06(+0.30%)
Mar 02, 2016	19.77	19.80	19.39	19.45	949,298	-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.