Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.95	20.10	19.52	19.59	23,709,046	-0.60(-2.97%)
May 27, 2016	20.11	20.19	20.19	20.19	10,220,498	-0.15(-0.74%)
May 26, 2016	20.44	20.52	20.22	20.33	13,994,243	-0.16(-0.79%)
May 25, 2016	20.26	20.57	20.19	20.50	21,778,874	+0.64(+3.20%)
May 24, 2016	19.87	19.94	19.74	19.86	12,403,506	+0.24(+1.21%)
May 23, 2016	19.67	19.82	19.58	19.62	10,391,324	-0.29(-1.47%)
May 20, 2016	19.95	20.11	19.79	19.92	10,756,308	-0.03(-0.16%)
May 19, 2016	19.89	19.99	19.65	19.95	12,086,736	-0.09(-0.47%)
May 18, 2016	20.21	20.27	19.91	20.04	12,431,726	-0.06(-0.28%)
May 17, 2016	20.07	20.23	19.95	20.10	9,242,334	+0.10(+0.50%)
May 16, 2016	19.94	20.10	19.94	20.00	9,342,626	+0.37(+1.87%)
May 13, 2016	19.63	19.81	19.56	19.63	10,724,004	-0.24(-1.22%)
May 12, 2016	20.25	20.27	19.75	19.87	14,479,507	+0.12(+0.60%)
May 11, 2016	19.65	19.95	19.49	19.75	13,065,749	-0.01(-0.03%)
May 10, 2016	19.45	19.77	19.44	19.76	11,574,806	+0.37(+1.93%)
May 09, 2016	19.60	19.60	19.19	19.39	11,608,876	-0.31(-1.58%)
May 06, 2016	19.45	19.86	19.45	19.70	10,033,444	+0.00(+0.00%)
May 05, 2016	19.80	19.99	19.56	19.70	12,413,494	+0.10(+0.51%)
May 04, 2016	19.79	19.94	19.50	19.60	15,754,442	-0.34(-1.69%)
May 03, 2016	20.58	20.20	19.88	19.94	16,478,331	-0.65(-3.15%)
May 02, 2016	20.58	20.66	20.39	20.58	10,686,129	+0.02(+0.12%)
Apr 29, 2016	20.52	20.67	20.28	20.56	14,865,246	+0.06(+0.27%)
Apr 28, 2016	20.41	20.82	20.41	20.50	13,067,723	-0.21(-1.03%)
Apr 27, 2016	20.50	20.82	20.46	20.72	18,357,734	+0.21(+1.05%)
Apr 26, 2016	20.39	20.52	20.25	20.50	26,027,468	+1.04(+5.35%)
Apr 25, 2016	19.56	19.60	19.25	19.46	13,459,916	-0.22(-1.12%)
Apr 22, 2016	19.37	19.73	19.37	19.68	11,607,193	+0.25(+1.29%)
Apr 21, 2016	19.61	19.67	19.39	19.43	12,235,507	-0.07(-0.38%)
Apr 20, 2016	19.13	19.72	19.10	19.51	19,381,090	+0.06(+0.31%)
Apr 19, 2016	19.10	19.49	19.04	19.45	21,961,020	+0.43(+2.25%)
Apr 18, 2016	18.39	19.05	18.36	19.02	19,255,180	+0.25(+1.34%)
Apr 15, 2016	18.67	18.80	18.51	18.77	24,327,440	-0.17(-0.87%)
Apr 14, 2016	18.85	18.97	18.78	18.93	20,724,786	-0.28(-1.47%)
Apr 13, 2016	19.41	19.41	19.11	19.21	14,602,345	+0.11(+0.58%)
Apr 12, 2016	18.63	19.17	18.57	19.10	17,674,472	+0.54(+2.94%)
Apr 11, 2016	18.63	18.74	18.55	18.56	12,053,369	+0.10(+0.53%)
Apr 08, 2016	18.26	18.51	18.20	18.46	16,178,485	+0.62(+3.50%)
Apr 07, 2016	17.71	17.88	17.69	17.84	11,240,657	-0.10(-0.58%)
Apr 06, 2016	17.67	17.95	17.55	17.94	15,129,725	+0.23(+1.28%)
Apr 05, 2016	17.75	17.89	17.67	17.71	12,756,985	-0.40(-2.20%)
Apr 04, 2016	18.22	18.34	18.10	18.11	8,086,814	+0.01(+0.03%)
Apr 01, 2016	17.93	18.15	17.90	18.10	14,589,372	-0.37(-2.02%)
Mar 31, 2016	18.69	18.84	18.47	18.48	11,825,173	-0.46(-2.42%)
Mar 30, 2016	19.11	19.22	18.81	18.94	11,961,678	+0.36(+1.91%)
Mar 29, 2016	18.31	18.59	18.18	18.58	11,499,506	-0.04(-0.23%)
Mar 28, 2016	18.72	18.74	18.48	18.63	5,882,513	+0.00(+0.00%)
Mar 24, 2016	18.23	18.63	18.63	18.63	8,706,754	+0.13(+0.73%)
Mar 23, 2016	18.84	18.88	18.47	18.49	9,563,689	-0.45(-2.39%)
Mar 22, 2016	18.83	19.08	18.82	18.94	8,453,635	-0.11(-0.58%)
Mar 21, 2016	19.00	19.22	18.82	19.05	12,510,220	-0.13(-0.67%)
Mar 18, 2016	19.38	19.43	19.05	19.18	13,956,983	-0.13(-0.67%)
Mar 17, 2016	18.93	19.35	18.80	19.31	15,367,370	+0.63(+3.38%)
Mar 16, 2016	18.26	18.68	18.23	18.68	15,290,922	+0.53(+2.94%)
Mar 15, 2016	17.99	18.15	17.91	18.15	14,881,447	-0.19(-1.04%)
Mar 14, 2016	18.21	18.42	18.14	18.34	12,088,792	-0.37(-1.96%)
Mar 11, 2016	18.40	18.73	18.40	18.70	16,935,632	+0.44(+2.41%)
Mar 10, 2016	18.35	18.39	18.09	18.26	12,994,509	-0.29(-1.55%)
Mar 09, 2016	18.48	18.75	18.33	18.55	11,497,301	+0.14(+0.76%)
Mar 08, 2016	18.88	18.93	18.37	18.41	15,491,619	-0.88(-4.54%)
Mar 07, 2016	18.70	19.41	18.70	19.29	14,962,153	+0.21(+1.12%)
Mar 04, 2016	18.95	19.18	18.88	19.07	14,502,705	+0.17(+0.91%)
Mar 03, 2016	18.65	18.97	18.49	18.90	14,564,354	+0.40(+2.18%)
Mar 02, 2016	18.02	18.50	17.96	18.50	12,687,206	+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.