Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.76	22.76	22.35	22.52	664,691	-0.34(-1.49%)
May 27, 2016	22.44	22.86	22.86	22.86	529,253	+0.39(+1.71%)
May 26, 2016	22.55	22.68	22.40	22.47	345,098	+0.11(+0.51%)
May 25, 2016	22.19	22.57	22.13	22.36	391,696	+0.20(+0.92%)
May 24, 2016	21.90	22.17	21.90	22.15	865,755	+0.28(+1.28%)
May 23, 2016	21.99	22.14	21.87	21.88	245,405	-0.09(-0.41%)
May 20, 2016	21.77	22.09	21.72	21.97	478,577	+0.26(+1.22%)
May 19, 2016	21.90	22.02	21.37	21.70	565,215	-0.29(-1.30%)
May 18, 2016	21.84	22.21	21.70	21.99	583,234	+0.05(+0.24%)
May 17, 2016	21.93	22.02	21.74	21.94	515,972	+0.04(+0.17%)
May 16, 2016	22.02	22.06	21.64	21.90	769,803	-0.11(-0.48%)
May 13, 2016	22.21	22.22	21.85	22.00	499,380	-0.32(-1.41%)
May 12, 2016	22.45	22.50	22.08	22.32	611,004	+0.07(+0.30%)
May 11, 2016	22.85	22.93	22.25	22.25	846,493	-0.69(-3.01%)
May 10, 2016	22.50	22.98	22.50	22.94	1,176,058	+0.50(+2.24%)
May 09, 2016	22.62	22.64	22.33	22.44	829,302	-0.19(-0.83%)
May 06, 2016	23.06	23.17	22.36	22.63	1,098,080	-0.55(-2.36%)
May 05, 2016	23.28	23.99	23.02	23.17	2,530,413	+0.53(+2.32%)
May 04, 2016	23.11	23.11	22.30	22.65	753,192	-0.57(-2.46%)
May 03, 2016	23.24	23.51	23.02	23.22	892,225	-0.24(-1.02%)
May 02, 2016	23.41	23.56	23.17	23.46	1,198,927	+0.16(+0.68%)
Apr 29, 2016	23.29	23.44	22.93	23.30	791,142	+0.07(+0.32%)
Apr 28, 2016	23.58	23.75	23.20	23.23	447,481	-0.39(-1.65%)
Apr 27, 2016	23.65	23.78	23.33	23.62	522,812	-0.06(-0.25%)
Apr 26, 2016	23.31	23.89	23.31	23.68	536,465	+0.44(+1.87%)
Apr 25, 2016	22.92	23.24	22.68	23.24	511,884	+0.28(+1.21%)
Apr 22, 2016	23.13	23.38	22.84	22.96	396,903	-0.02(-0.10%)
Apr 21, 2016	22.99	23.43	22.93	22.99	727,907	+0.11(+0.46%)
Apr 20, 2016	22.98	23.23	22.76	22.88	857,752	-0.12(-0.52%)
Apr 19, 2016	23.02	23.19	22.79	23.00	713,081	+0.13(+0.56%)
Apr 18, 2016	22.78	23.08	22.72	22.87	712,563	-0.02(-0.10%)
Apr 15, 2016	22.69	22.99	22.63	22.90	601,965	+0.11(+0.49%)
Apr 14, 2016	22.70	22.96	22.63	22.78	582,169	+0.08(+0.36%)
Apr 13, 2016	22.70	22.85	22.47	22.70	470,305	+0.18(+0.80%)
Apr 12, 2016	22.43	22.84	22.42	22.52	755,490	+0.05(+0.23%)
Apr 11, 2016	22.40	22.66	22.31	22.47	772,321	+0.25(+1.15%)
Apr 08, 2016	22.71	22.84	22.12	22.21	1,184,987	-0.29(-1.30%)
Apr 07, 2016	22.63	22.90	22.37	22.51	536,817	-0.32(-1.41%)
Apr 06, 2016	22.54	22.96	22.43	22.83	513,225	+0.35(+1.57%)
Apr 05, 2016	22.52	22.65	22.42	22.48	487,855	-0.31(-1.35%)
Apr 04, 2016	23.21	23.21	22.73	22.78	409,584	-0.41(-1.78%)
Apr 01, 2016	22.59	23.32	22.55	23.20	605,770	+0.31(+1.34%)
Mar 31, 2016	22.57	23.01	22.57	22.89	636,003	+0.30(+1.33%)
Mar 30, 2016	22.66	22.89	22.54	22.59	367,478	+0.11(+0.50%)
Mar 29, 2016	22.15	22.52	22.13	22.48	391,306	+0.27(+1.22%)
Mar 28, 2016	22.07	22.24	21.97	22.21	304,673	+0.14(+0.61%)
Mar 24, 2016	22.15	22.07	22.07	22.07	452,561	-0.27(-1.21%)
Mar 23, 2016	22.36	22.63	22.16	22.34	477,799	-0.09(-0.40%)
Mar 22, 2016	22.51	22.61	22.33	22.43	832,086	-0.26(-1.12%)
Mar 21, 2016	22.38	22.72	22.38	22.69	531,225	+0.29(+1.27%)
Mar 18, 2016	22.29	22.66	22.23	22.40	756,211	+0.16(+0.71%)
Mar 17, 2016	21.94	22.50	21.84	22.24	1,015,574	+0.41(+1.86%)
Mar 16, 2016	21.66	21.94	21.61	21.84	1,590,444	+0.14(+0.66%)
Mar 15, 2016	21.78	21.95	21.45	21.70	1,116,713	-0.16(-0.75%)
Mar 14, 2016	21.73	22.02	21.50	21.86	853,653	+0.07(+0.31%)
Mar 11, 2016	21.24	21.91	21.12	21.79	1,179,013	+0.82(+3.90%)
Mar 10, 2016	20.76	21.06	20.64	20.97	975,580	+0.21(+1.01%)
Mar 09, 2016	20.55	20.85	20.52	20.76	1,003,719	+0.32(+1.58%)
Mar 08, 2016	20.35	20.74	20.16	20.44	1,149,188	+0.08(+0.41%)
Mar 07, 2016	19.71	20.40	19.65	20.36	978,241	+0.52(+2.63%)
Mar 04, 2016	19.65	20.22	19.52	19.84	889,232	+0.22(+1.10%)
Mar 03, 2016	19.51	19.82	19.49	19.62	1,117,204	+0.06(+0.30%)
Mar 02, 2016	19.88	19.92	19.50	19.56	943,888	-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.