Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.95	20.10	19.52	19.58	23,711,004	-0.60(-2.97%)
May 27, 2016	20.11	20.18	20.18	20.18	10,221,342	-0.15(-0.74%)
May 26, 2016	20.44	20.51	20.22	20.33	13,995,399	-0.16(-0.79%)
May 25, 2016	20.26	20.56	20.19	20.50	21,780,672	+0.64(+3.20%)
May 24, 2016	19.87	19.94	19.73	19.86	12,404,530	+0.24(+1.21%)
May 23, 2016	19.67	19.82	19.58	19.62	10,392,182	-0.29(-1.47%)
May 20, 2016	19.95	20.11	19.79	19.92	10,757,196	-0.03(-0.16%)
May 19, 2016	19.89	19.99	19.65	19.95	12,087,734	-0.09(-0.47%)
May 18, 2016	20.21	20.26	19.91	20.04	12,432,753	-0.06(-0.28%)
May 17, 2016	20.06	20.23	19.95	20.10	9,243,097	+0.10(+0.50%)
May 16, 2016	19.94	20.10	19.94	20.00	9,343,397	+0.37(+1.87%)
May 13, 2016	19.63	19.81	19.55	19.63	10,724,890	-0.24(-1.22%)
May 12, 2016	20.25	20.27	19.75	19.87	14,480,702	+0.12(+0.60%)
May 11, 2016	19.65	19.95	19.49	19.75	13,066,828	-0.01(-0.03%)
May 10, 2016	19.45	19.77	19.44	19.76	11,575,761	+0.37(+1.93%)
May 09, 2016	19.60	19.60	19.19	19.39	11,609,835	-0.31(-1.58%)
May 06, 2016	19.45	19.86	19.45	19.70	10,034,273	+0.00(+0.00%)
May 05, 2016	19.80	19.98	19.55	19.70	12,414,518	+0.10(+0.51%)
May 04, 2016	19.78	19.93	19.50	19.60	15,755,742	-0.34(-1.69%)
May 03, 2016	20.58	20.20	19.88	19.93	16,479,693	-0.65(-3.15%)
May 02, 2016	20.58	20.66	20.39	20.58	10,687,012	+0.02(+0.12%)
Apr 29, 2016	20.52	20.67	20.28	20.56	14,866,475	+0.06(+0.27%)
Apr 28, 2016	20.41	20.82	20.41	20.50	13,068,803	-0.21(-1.03%)
Apr 27, 2016	20.50	20.82	20.46	20.72	18,359,250	+0.21(+1.05%)
Apr 26, 2016	20.39	20.52	20.25	20.50	26,029,618	+1.04(+5.35%)
Apr 25, 2016	19.55	19.60	19.25	19.46	13,461,029	-0.22(-1.12%)
Apr 22, 2016	19.36	19.73	19.36	19.68	11,608,153	+0.25(+1.29%)
Apr 21, 2016	19.61	19.66	19.39	19.43	12,236,519	-0.07(-0.38%)
Apr 20, 2016	19.13	19.71	19.10	19.51	19,382,692	+0.06(+0.32%)
Apr 19, 2016	19.10	19.49	19.04	19.44	21,962,836	+0.43(+2.25%)
Apr 18, 2016	18.39	19.05	18.35	19.02	19,256,772	+0.25(+1.34%)
Apr 15, 2016	18.67	18.80	18.51	18.76	24,329,450	-0.17(-0.87%)
Apr 14, 2016	18.85	18.97	18.78	18.93	20,726,500	-0.28(-1.47%)
Apr 13, 2016	19.41	19.41	19.11	19.21	14,603,552	+0.11(+0.58%)
Apr 12, 2016	18.63	19.17	18.57	19.10	17,675,932	+0.54(+2.94%)
Apr 11, 2016	18.63	18.74	18.55	18.56	12,054,366	+0.10(+0.53%)
Apr 08, 2016	18.26	18.51	18.20	18.46	16,179,822	+0.62(+3.50%)
Apr 07, 2016	17.71	17.88	17.69	17.83	11,241,586	-0.10(-0.58%)
Apr 06, 2016	17.67	17.95	17.55	17.94	15,130,976	+0.23(+1.28%)
Apr 05, 2016	17.75	17.89	17.67	17.71	12,758,039	-0.40(-2.20%)
Apr 04, 2016	18.21	18.34	18.09	18.11	8,087,482	+0.01(+0.03%)
Apr 01, 2016	17.93	18.15	17.90	18.10	14,590,578	-0.37(-2.02%)
Mar 31, 2016	18.69	18.84	18.46	18.48	11,826,151	-0.46(-2.43%)
Mar 30, 2016	19.11	19.22	18.81	18.94	11,962,667	+0.36(+1.91%)
Mar 29, 2016	18.31	18.58	18.18	18.58	11,500,456	-0.04(-0.23%)
Mar 28, 2016	18.72	18.74	18.48	18.62	5,882,999	+0.00(+0.00%)
Mar 24, 2016	18.23	18.62	18.62	18.62	8,707,474	+0.13(+0.73%)
Mar 23, 2016	18.84	18.88	18.47	18.49	9,564,480	-0.45(-2.39%)
Mar 22, 2016	18.83	19.08	18.81	18.94	8,454,333	-0.11(-0.58%)
Mar 21, 2016	19.00	19.22	18.81	19.05	12,511,254	-0.13(-0.67%)
Mar 18, 2016	19.38	19.43	19.05	19.18	13,958,137	-0.13(-0.67%)
Mar 17, 2016	18.93	19.35	18.80	19.31	15,368,640	+0.63(+3.38%)
Mar 16, 2016	18.26	18.68	18.23	18.68	15,292,186	+0.53(+2.94%)
Mar 15, 2016	17.99	18.15	17.91	18.15	14,882,677	-0.19(-1.04%)
Mar 14, 2016	18.21	18.42	18.14	18.34	12,089,791	-0.37(-1.96%)
Mar 11, 2016	18.40	18.73	18.40	18.70	16,937,032	+0.44(+2.41%)
Mar 10, 2016	18.35	18.39	18.09	18.26	12,995,583	-0.29(-1.55%)
Mar 09, 2016	18.48	18.75	18.33	18.55	11,498,251	+0.14(+0.76%)
Mar 08, 2016	18.88	18.93	18.37	18.41	15,492,899	-0.88(-4.54%)
Mar 07, 2016	18.70	19.41	18.70	19.29	14,963,390	+0.21(+1.12%)
Mar 04, 2016	18.95	19.18	18.87	19.07	14,503,904	+0.17(+0.91%)
Mar 03, 2016	18.65	18.97	18.49	18.90	14,565,558	+0.40(+2.18%)
Mar 02, 2016	18.02	18.50	17.96	18.50	12,688,254	+0.36(+1.96%)

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.