Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.06	23.30	21.44	22.37	24,779	+0.31(+1.41%)
May 27, 2016	22.06	22.06	22.06	22.06	2,581	-0.16(-0.70%)
May 26, 2016	22.06	22.53	21.44	22.22	3,949	+0.16(+0.70%)
May 25, 2016	21.59	22.22	21.44	22.06	4,431	+0.47(+2.16%)
May 24, 2016	21.59	22.37	21.13	21.59	5,415	+0.16(+0.72%)
May 23, 2016	20.82	21.59	20.51	21.44	2,056	+0.47(+2.22%)
May 20, 2016	20.66	21.59	20.43	20.97	5,475	+0.16(+0.75%)
May 19, 2016	20.82	21.59	20.82	20.82	5,173	-0.16(-0.74%)
May 18, 2016	21.59	21.59	20.82	20.97	3,737	-0.62(-2.88%)
May 17, 2016	21.59	21.59	21.13	21.59	2,721	+0.00(+0.00%)
May 16, 2016	21.91	21.91	21.59	21.59	2,467	-0.31(-1.42%)
May 13, 2016	21.75	21.91	21.13	21.91	4,114	+0.16(+0.71%)
May 12, 2016	22.22	22.53	21.44	21.75	10,171	+0.16(+0.72%)
May 11, 2016	22.22	22.22	21.59	21.59	4,524	-0.31(-1.42%)
May 10, 2016	22.06	22.37	20.97	21.91	2,066	+0.16(+0.71%)
May 09, 2016	20.97	22.53	20.82	21.75	3,620	+0.93(+4.48%)
May 06, 2016	21.28	22.06	20.51	20.82	8,789	-0.47(-2.19%)
May 05, 2016	21.47	21.75	20.66	21.28	8,790	-0.16(-0.72%)
May 04, 2016	21.75	22.53	20.82	21.44	10,813	-0.62(-2.82%)
May 03, 2016	22.37	22.53	21.59	22.06	2,491	-0.31(-1.39%)
May 02, 2016	21.75	22.53	21.59	22.37	6,989	+0.62(+2.86%)
Apr 29, 2016	21.91	22.37	21.59	21.75	5,721	+0.00(+0.00%)
Apr 28, 2016	22.53	22.53	21.59	21.75	8,972	-0.62(-2.78%)
Apr 27, 2016	22.22	22.84	21.91	22.37	4,715	+0.16(+0.70%)
Apr 26, 2016	23.30	23.30	21.91	22.22	9,784	-0.93(-4.03%)
Apr 25, 2016	23.30	23.77	22.99	23.15	6,256	-0.47(-1.97%)
Apr 22, 2016	23.46	24.08	22.55	23.61	15,661	+0.00(+0.00%)
Apr 21, 2016	23.77	24.24	23.30	23.61	11,915	-0.16(-0.65%)
Apr 20, 2016	24.86	24.86	23.30	23.77	25,534	+0.00(+0.00%)
Apr 19, 2016	23.30	24.55	23.30	23.77	22,744	+0.31(+1.32%)
Apr 18, 2016	24.70	24.70	23.15	23.46	26,129	-1.40(-5.62%)
Apr 15, 2016	24.86	27.96	24.55	24.86	72,554	-0.62(-2.44%)
Apr 14, 2016	23.46	25.94	22.84	25.48	46,289	+2.33(+10.07%)
Apr 13, 2016	23.15	23.61	21.75	23.15	19,316	-0.08(-0.33%)
Apr 12, 2016	22.99	23.93	21.75	23.23	33,502	-0.08(-0.33%)
Apr 11, 2016	22.06	23.77	21.36	23.30	25,902	+1.71(+7.91%)
Apr 08, 2016	20.97	22.37	20.97	21.59	11,421	+0.31(+1.46%)
Apr 07, 2016	20.51	21.75	20.20	21.28	11,768	+0.31(+1.48%)
Apr 06, 2016	20.35	21.91	20.04	20.97	21,297	+0.62(+3.05%)
Apr 05, 2016	19.89	20.66	19.73	20.35	4,749	+0.47(+2.34%)
Apr 04, 2016	19.42	20.66	19.42	19.89	3,677	+0.47(+2.40%)
Apr 01, 2016	19.73	20.82	19.42	19.42	5,981	-0.16(-0.79%)
Mar 31, 2016	19.89	20.97	19.42	19.57	10,617	-0.16(-0.79%)
Mar 30, 2016	18.64	20.51	18.64	19.73	22,827	+1.24(+6.72%)
Mar 29, 2016	18.64	19.11	18.34	18.49	3,310	+0.00(+0.00%)
Mar 28, 2016	18.64	19.11	18.33	18.49	4,295	-0.16(-0.83%)
Mar 24, 2016	18.33	18.64	18.64	18.64	1,718	+0.47(+2.56%)
Mar 23, 2016	18.64	19.11	18.18	18.18	2,122	-0.47(-2.50%)
Mar 22, 2016	18.95	19.42	18.64	18.64	4,620	-0.16(-0.83%)
Mar 21, 2016	18.64	19.57	18.33	18.80	7,631	+0.31(+1.68%)
Mar 18, 2016	18.49	19.11	18.33	18.49	4,684	+0.16(+0.85%)
Mar 17, 2016	18.64	19.73	18.18	18.33	8,017	-0.78(-4.07%)
Mar 16, 2016	18.49	19.73	17.56	19.11	14,385	+0.78(+4.24%)
Mar 15, 2016	19.26	19.89	18.33	18.33	13,574	-0.16(-0.84%)
Mar 14, 2016	18.64	19.11	18.34	18.49	5,446	-0.47(-2.46%)
Mar 11, 2016	19.11	20.20	17.87	18.95	17,875	+0.00(+0.00%)
Mar 10, 2016	19.11	19.57	18.64	18.95	3,692	-0.16(-0.81%)
Mar 09, 2016	19.26	19.89	18.80	19.11	7,158	-0.16(-0.81%)
Mar 08, 2016	18.95	19.57	18.64	19.26	5,767	+0.47(+2.48%)
Mar 07, 2016	18.64	19.73	18.33	18.80	8,291	+0.16(+0.83%)
Mar 04, 2016	19.11	19.89	18.33	18.64	5,978	-0.31(-1.64%)
Mar 03, 2016	18.64	20.20	18.33	18.95	9,594	+0.62(+3.39%)
Mar 02, 2016	18.02	19.11	18.02	18.33	5,461	+0.31(+1.72%)

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.