Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.98	22.55	21.90	22.10	1,203,310	+0.24(+1.11%)
May 27, 2016	22.31	21.86	21.86	21.86	1,009,084	-0.53(-2.35%)
May 26, 2016	22.25	22.59	21.88	22.38	1,166,982	+0.46(+2.09%)
May 25, 2016	21.76	22.20	21.57	21.92	804,216	+0.50(+2.31%)
May 24, 2016	21.56	21.74	20.97	21.43	923,961	+0.12(+0.55%)
May 23, 2016	21.15	21.61	20.92	21.31	1,208,614	-0.13(-0.59%)
May 20, 2016	21.25	21.47	20.48	21.44	870,872	+0.28(+1.33%)
May 19, 2016	21.19	21.42	20.47	21.16	875,157	-0.46(-2.12%)
May 18, 2016	21.88	22.26	21.37	21.61	1,202,807	-0.27(-1.24%)
May 17, 2016	21.43	22.16	21.33	21.88	1,214,725	+0.65(+3.07%)
May 16, 2016	20.86	21.50	20.86	21.23	1,222,318	+1.10(+5.46%)
May 13, 2016	20.77	21.13	20.10	20.13	869,857	-0.87(-4.12%)
May 12, 2016	21.15	21.67	20.46	21.00	1,021,288	+0.33(+1.60%)
May 11, 2016	20.20	21.21	19.88	20.67	1,346,349	+0.37(+1.82%)
May 10, 2016	19.19	20.38	19.19	20.30	1,308,990	+1.23(+6.43%)
May 09, 2016	19.29	19.44	18.70	19.07	1,634,500	-0.46(-2.34%)
May 06, 2016	19.18	20.08	19.17	19.53	1,124,285	+0.02(+0.10%)
May 05, 2016	20.03	20.39	19.08	19.51	1,761,520	+0.41(+2.14%)
May 04, 2016	19.75	21.04	18.87	19.10	2,647,747	-1.16(-5.71%)
May 03, 2016	20.57	20.86	19.98	20.26	1,821,475	-0.98(-4.62%)
May 02, 2016	20.97	21.44	20.44	21.24	1,539,976	+0.28(+1.35%)
Apr 29, 2016	21.41	21.94	20.38	20.96	1,603,737	-0.21(-1.01%)
Apr 28, 2016	21.59	22.12	21.11	21.17	1,077,925	-0.57(-2.64%)
Apr 27, 2016	21.79	22.41	21.40	21.75	1,517,402	+0.31(+1.45%)
Apr 26, 2016	21.06	21.83	20.71	21.44	1,288,379	+0.60(+2.89%)
Apr 25, 2016	21.43	21.43	20.49	20.83	1,297,217	-0.64(-2.99%)
Apr 22, 2016	20.88	21.62	20.66	21.48	1,197,163	+0.79(+3.81%)
Apr 21, 2016	21.17	21.18	20.28	20.69	1,139,922	-0.29(-1.39%)
Apr 20, 2016	21.24	21.51	20.71	20.98	2,182,114	-0.44(-2.04%)
Apr 19, 2016	21.04	21.87	20.80	21.42	1,526,499	+0.56(+2.71%)
Apr 18, 2016	19.45	21.12	19.36	20.85	991,911	+0.30(+1.47%)
Apr 15, 2016	20.73	20.84	20.13	20.55	846,544	-0.49(-2.31%)
Apr 14, 2016	20.76	21.07	20.45	21.04	1,345,354	+0.35(+1.69%)
Apr 13, 2016	21.04	21.04	20.08	20.69	1,332,978	-0.12(-0.56%)
Apr 12, 2016	19.65	20.85	19.53	20.81	2,279,668	+1.37(+7.06%)
Apr 11, 2016	19.90	19.92	19.31	19.43	1,311,635	-0.22(-1.14%)
Apr 08, 2016	19.66	19.90	19.07	19.66	1,370,587	+0.68(+3.59%)
Apr 07, 2016	18.91	19.53	18.68	18.98	1,239,689	-0.13(-0.66%)
Apr 06, 2016	18.15	19.21	17.97	19.10	1,277,569	+0.96(+5.31%)
Apr 05, 2016	18.11	18.50	17.79	18.14	2,095,755	-0.16(-0.85%)
Apr 04, 2016	18.42	19.06	18.08	18.30	1,504,939	-0.14(-0.74%)
Apr 01, 2016	17.66	18.62	17.54	18.43	2,650,014	-0.01(-0.05%)
Mar 31, 2016	18.00	18.71	17.81	18.44	2,899,752	+0.41(+2.27%)
Mar 30, 2016	18.15	18.59	17.73	18.03	2,545,704	-0.19(-1.07%)
Mar 29, 2016	17.27	18.31	17.27	18.23	1,881,546	+0.27(+1.52%)
Mar 28, 2016	18.42	18.51	17.53	17.96	1,187,599	-0.36(-1.97%)
Mar 24, 2016	17.61	18.32	18.32	18.32	2,036,263	+0.06(+0.32%)
Mar 23, 2016	19.89	20.17	18.24	18.26	1,915,097	-1.92(-9.50%)
Mar 22, 2016	19.13	20.35	19.02	20.17	1,085,190	+0.79(+4.06%)
Mar 21, 2016	19.43	19.86	19.25	19.39	1,926,322	-0.06(-0.30%)
Mar 18, 2016	20.13	20.37	19.27	19.44	3,156,273	-0.43(-2.15%)
Mar 17, 2016	19.75	20.11	19.59	19.87	1,972,944	+0.27(+1.39%)
Mar 16, 2016	19.21	19.69	18.92	19.60	1,790,476	+0.67(+3.55%)
Mar 15, 2016	18.84	18.97	18.44	18.93	1,222,915	-0.30(-1.57%)
Mar 14, 2016	19.12	19.77	18.99	19.23	1,133,462	-0.55(-2.80%)
Mar 11, 2016	18.99	20.02	18.93	19.78	2,445,487	+1.26(+6.83%)
Mar 10, 2016	18.04	18.88	17.52	18.52	2,204,484	+0.32(+1.76%)
Mar 09, 2016	18.28	18.81	17.61	18.20	2,343,600	+0.53(+2.97%)
Mar 08, 2016	19.45	19.45	17.53	17.67	7,592,617	-1.60(-8.32%)
Mar 07, 2016	19.42	20.05	18.88	19.28	3,329,525	-0.11(-0.55%)
Mar 04, 2016	18.98	19.44	18.37	19.39	2,530,534	+0.71(+3.80%)
Mar 03, 2016	17.53	18.71	17.18	18.68	2,525,287	+1.21(+6.90%)
Mar 02, 2016	16.05	17.49	15.82	17.47	1,709,362	+1.31(+8.13%)

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.