Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.35	24.89	23.98	23.98	131,285	-0.42(-1.72%)
May 30, 2016	24.16	24.65	23.98	24.40	110,734	+0.24(+0.99%)
May 27, 2016	23.41	24.31	23.41	24.16	99,309	+0.73(+3.12%)
May 26, 2016	23.32	23.69	23.28	23.43	46,005	+0.10(+0.43%)
May 25, 2016	23.07	23.50	23.07	23.33	96,507	+0.32(+1.39%)
May 24, 2016	23.15	23.30	22.92	23.01	85,562	-0.27(-1.16%)
May 20, 2016		23.28	23.28	23.28	0	+0.64(+2.83%)
May 19, 2016	22.46	22.68	22.30	22.64	40,760	+0.05(+0.22%)
May 18, 2016	21.99	22.69	21.99	22.59	104,728	+0.63(+2.87%)
May 17, 2016	21.55	22.12	21.55	21.96	70,312	+0.38(+1.76%)
May 16, 2016	22.05	22.05	21.53	21.58	153,959	-0.31(-1.42%)
May 13, 2016	21.84	21.94	21.59	21.89	85,574	+0.01(+0.05%)
May 12, 2016	22.31	22.31	21.48	21.88	135,166	-0.15(-0.68%)
May 11, 2016	21.51	22.26	21.49	22.03	186,414	+0.52(+2.42%)
May 10, 2016	20.25	21.51	19.50	21.51	663,676	+0.04(+0.19%)
May 09, 2016	22.38	22.58	21.47	21.47	359,142	-0.78(-3.51%)
May 06, 2016	22.59	22.62	22.15	22.25	49,973	-0.45(-1.98%)
May 05, 2016	22.23	22.73	22.18	22.70	45,262	+0.52(+2.34%)
May 04, 2016	22.77	22.90	21.98	22.18	150,784	-0.82(-3.57%)
May 03, 2016	23.30	23.30	22.79	23.00	122,049	-0.22(-0.95%)
May 02, 2016	23.42	23.70	22.83	23.22	189,583	-0.15(-0.64%)
Apr 29, 2016	23.39	24.49	23.24	23.37	170,906	-0.01(-0.04%)
Apr 28, 2016	23.44	23.53	23.25	23.38	154,004	-0.07(-0.30%)
Apr 27, 2016	22.82	23.97	22.82	23.45	173,860	+0.66(+2.90%)
Apr 26, 2016	22.57	23.25	22.48	22.79	125,364	+0.27(+1.20%)
Apr 25, 2016	22.89	23.07	22.50	22.52	105,733	-0.42(-1.83%)
Apr 22, 2016	22.72	23.04	22.60	22.94	102,480	+0.22(+0.97%)
Apr 21, 2016	22.94	22.94	22.52	22.72	80,795	-0.19(-0.83%)
Apr 20, 2016	23.09	23.30	22.78	22.91	79,299	-0.14(-0.61%)
Apr 19, 2016	23.03	23.07	22.50	23.05	202,365	+0.23(+1.01%)
Apr 18, 2016	22.85	23.05	22.57	22.82	129,633	-0.14(-0.61%)
Apr 15, 2016	22.14	23.22	22.14	22.96	229,645	+0.68(+3.05%)
Apr 14, 2016	22.39	22.39	21.97	22.28	218,346	-0.03(-0.13%)
Apr 13, 2016	21.49	22.56	21.25	22.31	209,689	+0.86(+4.01%)
Apr 12, 2016	21.30	21.60	21.21	21.45	247,505	+0.20(+0.94%)
Apr 11, 2016	21.25	21.28	20.55	21.25	314,630	+0.12(+0.57%)
Apr 08, 2016	21.62	21.62	20.45	21.13	408,205	-0.76(-3.47%)
Apr 07, 2016	21.94	21.94	21.24	21.89	231,717	-0.08(-0.36%)
Apr 06, 2016	22.11	22.20	21.88	21.97	107,263	-0.03(-0.14%)
Apr 05, 2016	22.17	22.17	21.59	22.00	91,421	+0.22(+1.01%)
Apr 04, 2016	21.96	22.24	21.57	21.78	102,886	+0.24(+1.11%)
Apr 01, 2016	21.94	22.05	21.35	21.54	115,029	-0.45(-2.05%)
Mar 31, 2016	22.74	22.74	21.76	21.99	139,517	-0.43(-1.92%)
Mar 30, 2016	21.91	22.53	21.89	22.42	82,756	+0.63(+2.89%)
Mar 29, 2016	21.93	22.42	21.75	21.79	129,267	-0.14(-0.64%)
Mar 28, 2016	22.51	22.55	21.73	21.93	129,070	-0.36(-1.62%)
Mar 24, 2016		22.29	22.29	22.29	0	+0.94(+4.40%)
Mar 23, 2016	21.85	22.15	21.23	21.35	322,848	-0.58(-2.64%)
Mar 22, 2016	22.69	22.71	21.78	21.93	683,039	-0.95(-4.15%)
Mar 21, 2016	24.45	24.45	22.88	22.88	322,229	-1.69(-6.88%)
Mar 18, 2016	25.97	25.97	23.10	24.57	523,112	-1.52(-5.83%)
Mar 17, 2016	26.09	26.22	25.38	26.09	102,437	-0.01(-0.04%)
Mar 16, 2016	25.94	26.49	25.77	26.10	88,286	+0.26(+1.01%)
Mar 15, 2016	26.16	26.25	25.78	25.84	55,116	-0.58(-2.20%)
Mar 14, 2016	26.72	26.73	26.14	26.42	54,101	-0.03(-0.11%)
Mar 11, 2016	26.48	27.22	26.10	26.45	87,006	+0.17(+0.65%)
Mar 10, 2016	27.50	27.69	25.10	26.28	316,213	-1.42(-5.13%)
Mar 09, 2016	27.37	27.75	27.37	27.70	73,509	+0.60(+2.21%)
Mar 08, 2016	27.93	27.98	27.01	27.10	139,246	-0.75(-2.69%)
Mar 07, 2016	26.82	27.95	26.82	27.85	388,322	+1.03(+3.84%)
Mar 04, 2016	26.35	27.13	26.16	26.82	419,156	+0.49(+1.86%)
Mar 03, 2016	25.25	26.55	25.24	26.33	255,186	+1.27(+5.07%)
Mar 02, 2016	24.70	25.18	24.56	25.06	104,139	+0.29(+1.17%)

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.