Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.02	22.20	21.70	21.80	15,971,574	-0.13(-0.58%)
May 27, 2016	21.87	21.93	21.93	21.93	12,749,394	+0.09(+0.40%)
May 26, 2016	22.23	22.23	21.79	21.84	12,645,271	-0.29(-1.30%)
May 25, 2016	21.99	22.54	21.99	22.13	19,907,418	+0.29(+1.35%)
May 24, 2016	21.54	22.03	21.48	21.83	22,628,962	+0.46(+2.16%)
May 23, 2016	21.29	21.46	21.19	21.37	11,184,504	+0.05(+0.22%)
May 20, 2016	21.39	21.64	21.25	21.32	17,967,672	+0.13(+0.60%)
May 19, 2016	21.56	21.79	21.06	21.20	14,420,236	-0.50(-2.31%)
May 18, 2016	20.86	21.74	20.85	21.70	25,528,098	+0.86(+4.13%)
May 17, 2016	20.78	21.16	20.67	20.84	18,169,906	-0.04(-0.19%)
May 16, 2016	20.60	21.05	20.59	20.88	12,407,627	+0.25(+1.24%)
May 13, 2016	20.86	21.23	20.62	20.62	16,794,998	-0.27(-1.30%)
May 12, 2016	21.16	21.29	20.69	20.89	12,350,395	-0.10(-0.49%)
May 11, 2016	21.18	21.50	20.99	21.00	12,038,666	-0.22(-1.01%)
May 10, 2016	21.04	21.34	20.97	21.21	14,059,871	+0.42(+2.03%)
May 09, 2016	20.90	21.11	20.74	20.79	13,475,383	-0.12(-0.57%)
May 06, 2016	20.70	20.99	20.63	20.91	15,066,959	+0.06(+0.31%)
May 05, 2016	20.92	21.11	20.71	20.85	14,950,940	-0.09(-0.42%)
May 04, 2016	21.11	21.20	20.75	20.93	19,011,510	-0.49(-2.27%)
May 03, 2016	21.41	21.44	20.98	21.42	20,984,678	-0.29(-1.36%)
May 02, 2016	21.59	21.92	21.38	21.72	18,814,408	+0.16(+0.74%)
Apr 29, 2016	21.52	21.70	21.40	21.56	19,429,408	-0.14(-0.62%)
Apr 28, 2016	21.69	22.16	21.57	21.69	13,930,044	-0.24(-1.09%)
Apr 27, 2016	21.77	22.17	21.66	21.93	15,668,300	+0.10(+0.47%)
Apr 26, 2016	21.80	21.92	21.65	21.83	17,393,080	+0.02(+0.07%)
Apr 25, 2016	21.81	21.95	21.57	21.81	14,829,572	-0.13(-0.61%)
Apr 22, 2016	21.64	22.04	21.62	21.95	24,088,210	+0.35(+1.61%)
Apr 21, 2016	21.67	22.09	21.51	21.60	20,925,776	-0.12(-0.55%)
Apr 20, 2016	20.98	21.77	20.93	21.72	31,346,136	+0.75(+3.59%)
Apr 19, 2016	20.49	20.99	20.44	20.96	29,038,884	+0.58(+2.84%)
Apr 18, 2016	20.74	20.76	20.23	20.38	37,367,976	-0.02(-0.12%)
Apr 15, 2016	20.84	20.89	20.37	20.41	18,806,896	-0.32(-1.57%)
Apr 14, 2016	20.39	20.80	20.33	20.73	23,576,150	+0.23(+1.12%)
Apr 13, 2016	19.83	20.50	19.79	20.50	23,036,548	+1.03(+5.29%)
Apr 12, 2016	19.19	19.69	19.16	19.47	18,866,708	+0.37(+1.95%)
Apr 11, 2016	18.93	19.36	18.91	19.10	15,282,416	+0.29(+1.52%)
Apr 08, 2016	19.02	19.16	18.74	18.82	12,622,913	+0.02(+0.13%)
Apr 07, 2016	19.20	19.26	18.63	18.79	21,640,568	-0.55(-2.87%)
Apr 06, 2016	19.28	19.59	19.23	19.35	18,909,882	+0.03(+0.16%)
Apr 05, 2016	19.51	19.57	19.20	19.32	16,231,460	-0.52(-2.64%)
Apr 04, 2016	20.19	20.21	19.74	19.84	14,400,050	-0.39(-1.92%)
Apr 01, 2016	19.72	20.35	19.51	20.23	19,545,174	+0.41(+2.08%)
Mar 31, 2016	19.74	20.23	19.72	19.81	19,554,192	-0.05(-0.24%)
Mar 30, 2016	19.77	20.15	19.62	19.86	14,518,547	+0.23(+1.17%)
Mar 29, 2016	19.46	19.65	19.11	19.63	17,577,760	+0.05(+0.24%)
Mar 28, 2016	19.79	19.86	19.55	19.58	12,041,816	-0.17(-0.84%)
Mar 24, 2016	19.76	19.75	19.75	19.75	19,915,114	-0.27(-1.35%)
Mar 23, 2016	20.46	20.50	19.96	20.02	13,165,667	-0.45(-2.21%)
Mar 22, 2016	20.29	20.61	20.16	20.47	17,195,032	-0.08(-0.39%)
Mar 21, 2016	20.73	21.08	20.48	20.55	12,690,021	-0.27(-1.29%)
Mar 18, 2016	20.64	21.03	20.58	20.82	30,333,568	+0.34(+1.66%)
Mar 17, 2016	19.81	20.62	19.47	20.48	26,151,676	+0.55(+2.74%)
Mar 16, 2016	20.04	20.43	19.58	19.93	22,519,340	-0.21(-1.06%)
Mar 15, 2016	20.31	20.35	19.90	20.15	20,066,056	-0.38(-1.85%)
Mar 14, 2016	20.46	20.65	20.33	20.53	22,217,404	-0.07(-0.35%)
Mar 11, 2016	19.93	20.67	19.89	20.60	30,870,424	+1.07(+5.48%)
Mar 10, 2016	19.74	19.93	19.37	19.53	25,391,680	+0.03(+0.16%)
Mar 09, 2016	19.96	20.01	19.36	19.50	29,714,240	-0.32(-1.60%)
Mar 08, 2016	20.36	20.49	19.76	19.81	27,408,974	-0.86(-4.14%)
Mar 07, 2016	20.47	20.86	20.36	20.67	12,414,304	-0.03(-0.15%)
Mar 04, 2016	20.80	20.99	20.53	20.70	17,203,192	-0.01(-0.04%)
Mar 03, 2016	20.68	20.75	20.45	20.71	14,534,895	+0.02(+0.12%)
Mar 02, 2016	20.60	20.83	20.46	20.69	20,346,080	+0.02(+0.08%)

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.