Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.45	22.34	21.45	22.09	975,847	+0.53(+2.46%)
May 30, 2016	21.62	21.88	21.48	21.56	44,504	+0.02(+0.09%)
May 27, 2016	21.43	21.64	21.41	21.54	95,900	+0.04(+0.19%)
May 26, 2016	21.42	21.56	21.24	21.50	223,015	+0.21(+0.99%)
May 25, 2016	21.24	21.40	21.09	21.29	415,426	+0.13(+0.61%)
May 24, 2016	21.25	21.60	21.04	21.16	532,305	-0.12(-0.56%)
May 20, 2016		21.28	21.28	21.28	0	+0.08(+0.38%)
May 19, 2016	21.27	21.34	21.11	21.20	663,707	-0.29(-1.35%)
May 18, 2016	21.36	21.59	21.27	21.49	182,452	+0.02(+0.09%)
May 17, 2016	21.28	21.66	21.20	21.47	335,400	+0.01(+0.05%)
May 16, 2016	21.49	21.68	21.39	21.46	213,745	+0.13(+0.61%)
May 13, 2016	21.75	21.89	21.24	21.33	783,941	-0.52(-2.38%)
May 12, 2016	22.04	22.11	21.44	21.85	433,421	-0.10(-0.46%)
May 11, 2016	22.01	22.19	21.76	21.95	412,630	-0.05(-0.23%)
May 10, 2016	21.04	22.06	21.00	22.00	501,440	+1.01(+4.81%)
May 09, 2016	21.49	21.54	20.75	20.99	507,041	-0.55(-2.55%)
May 06, 2016	20.41	21.72	20.21	21.54	900,633	+0.50(+2.38%)
May 05, 2016	21.79	21.79	20.59	21.04	616,274	-0.61(-2.82%)
May 04, 2016	21.96	22.22	21.54	21.65	401,077	-0.51(-2.30%)
May 03, 2016	22.25	22.26	21.76	22.16	521,242	-0.24(-1.07%)
May 02, 2016	22.28	22.61	22.16	22.40	368,259	+0.10(+0.45%)
Apr 29, 2016	22.59	22.60	21.99	22.30	483,320	-0.27(-1.20%)
Apr 28, 2016	22.23	22.83	22.23	22.57	486,554	+0.16(+0.71%)
Apr 27, 2016	21.72	22.53	21.64	22.41	360,738	+0.71(+3.27%)
Apr 26, 2016	21.92	22.04	21.49	21.70	616,879	-0.19(-0.87%)
Apr 25, 2016	22.41	22.58	21.76	21.89	441,213	-0.71(-3.14%)
Apr 22, 2016	21.93	22.67	21.77	22.60	438,589	+0.51(+2.31%)
Apr 21, 2016	21.85	22.12	21.73	22.09	227,701	+0.27(+1.24%)
Apr 20, 2016	21.90	22.12	21.75	21.82	476,895	+0.04(+0.18%)
Apr 19, 2016	22.05	22.05	21.50	21.78	720,302	-0.23(-1.04%)
Apr 18, 2016	21.25	22.22	21.21	22.01	563,719	+0.63(+2.95%)
Apr 15, 2016	21.19	21.53	21.04	21.38	451,139	+0.10(+0.47%)
Apr 14, 2016	20.51	21.33	20.51	21.28	730,506	+0.70(+3.40%)
Apr 13, 2016	20.20	20.64	20.01	20.58	348,523	+0.38(+1.88%)
Apr 12, 2016	19.72	20.23	19.58	20.20	483,516	+0.60(+3.06%)
Apr 11, 2016	19.01	19.64	19.00	19.60	333,831	+0.66(+3.48%)
Apr 08, 2016	18.82	19.05	18.65	18.94	635,612	+0.23(+1.23%)
Apr 07, 2016	18.75	18.92	18.60	18.71	220,980	-0.23(-1.21%)
Apr 06, 2016	18.47	18.99	18.45	18.94	386,078	+0.52(+2.82%)
Apr 05, 2016	18.82	18.83	18.37	18.42	495,596	-0.50(-2.64%)
Apr 04, 2016	19.26	19.26	18.84	18.92	670,176	-0.25(-1.30%)
Apr 01, 2016	18.95	19.26	18.76	19.17	1,741,970	+0.10(+0.52%)
Mar 31, 2016	19.00	19.25	19.00	19.07	454,412	+0.02(+0.10%)
Mar 30, 2016	19.34	19.38	18.98	19.05	1,297,371	-0.23(-1.19%)
Mar 29, 2016	18.98	19.33	18.87	19.28	1,005,474	+0.22(+1.15%)
Mar 28, 2016	18.96	19.16	18.86	19.06	231,150	+0.19(+1.01%)
Mar 24, 2016		18.87	18.87	18.87	0	-0.09(-0.47%)
Mar 23, 2016	19.23	19.25	18.60	18.96	333,542	-0.19(-0.99%)
Mar 22, 2016	19.14	19.33	18.91	19.15	370,473	-0.07(-0.36%)
Mar 21, 2016	19.43	19.57	19.09	19.22	347,005	-0.30(-1.54%)
Mar 18, 2016	19.67	19.75	19.18	19.52	2,331,086	-0.08(-0.41%)
Mar 17, 2016	19.00	19.66	18.77	19.60	647,941	+0.59(+3.10%)
Mar 16, 2016	19.16	19.25	18.79	19.01	356,768	-0.15(-0.78%)
Mar 15, 2016	19.31	19.39	18.87	19.16	446,347	-0.30(-1.54%)
Mar 14, 2016	18.99	19.70	18.92	19.46	550,828	+0.44(+2.31%)
Mar 11, 2016	19.33	19.59	18.99	19.02	407,641	-0.15(-0.78%)
Mar 10, 2016	19.35	19.52	18.84	19.17	398,984	-0.22(-1.13%)
Mar 09, 2016	19.40	19.55	19.17	19.39	362,863	+0.14(+0.73%)
Mar 08, 2016	19.97	20.09	19.19	19.25	723,198	-0.75(-3.75%)
Mar 07, 2016	19.41	20.04	19.39	20.00	802,208	+0.55(+2.83%)
Mar 04, 2016	19.63	19.77	19.33	19.45	663,374	-0.10(-0.51%)
Mar 03, 2016	19.29	19.83	19.28	19.55	1,168,062	+0.25(+1.30%)
Mar 02, 2016	18.95	19.31	18.71	19.30	723,996	+0.28(+1.47%)

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.