Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.00	22.38	22.00	22.36	3,005	+0.40(+1.83%)
May 27, 2016		21.96	21.96	21.96	0	+0.80(+3.79%)
May 26, 2016	21.10	21.20	21.10	21.16	3,061	-0.13(-0.63%)
May 25, 2016	21.35	21.35	21.30	21.30	1,600	+0.39(+1.84%)
May 24, 2016	20.42	21.09	20.42	20.91	9,029	+0.55(+2.70%)
May 23, 2016	20.38	20.40	20.36	20.36	3,056	+0.08(+0.39%)
May 20, 2016	20.28	20.60	20.28	20.28	8,652	+0.23(+1.15%)
May 19, 2016	20.36	20.36	20.05	20.05	2,224	-0.35(-1.72%)
May 18, 2016	20.44	20.65	20.00	20.40	16,285	-0.35(-1.70%)
May 17, 2016	20.60	21.09	20.60	20.75	13,393	+0.08(+0.40%)
May 16, 2016	20.27	20.67	20.17	20.67	10,748	+0.69(+3.45%)
May 13, 2016	20.15	20.35	19.98	19.98	3,460	+0.22(+1.11%)
May 12, 2016	19.76	19.76	19.76	19.76	184	-0.58(-2.85%)
May 11, 2016	20.10	20.34	20.10	20.34	300	+0.24(+1.19%)
May 10, 2016	20.00	20.10	19.99	20.10	1,201	+0.30(+1.52%)
May 09, 2016	20.00	20.00	19.79	19.80	3,596	-0.09(-0.45%)
May 06, 2016	19.34	20.02	19.34	19.89	3,850	+0.34(+1.74%)
May 04, 2016		19.55	19.55	19.55	75	-0.25(-1.24%)
May 03, 2016	20.23	20.23	19.75	19.80	11,451	-0.30(-1.52%)
May 02, 2016	20.15	20.15	20.10	20.10	1,700	-0.18(-0.89%)
Apr 29, 2016	20.50	20.50	20.28	20.28	3,978	-0.55(-2.64%)
Apr 28, 2016	20.42	20.84	20.42	20.83	2,072	+0.36(+1.74%)
Apr 27, 2016	20.44	20.61	20.44	20.47	6,117	-0.36(-1.71%)
Apr 26, 2016	20.88	20.88	20.67	20.83	2,804	+0.55(+2.71%)
Apr 25, 2016	20.15	20.50	20.15	20.28	6,785	-0.42(-2.03%)
Apr 22, 2016	21.19	21.19	20.65	20.70	3,931	-0.30(-1.43%)
Apr 21, 2016	21.18	21.18	20.80	21.00	1,319	-0.23(-1.08%)
Apr 20, 2016	21.00	21.23	20.93	21.23	3,045	+0.11(+0.52%)
Apr 19, 2016	21.40	21.75	21.12	21.12	39,042	-0.20(-0.94%)
Apr 18, 2016	21.60	21.65	21.22	21.32	8,830	+0.12(+0.57%)
Apr 15, 2016	20.97	21.49	20.97	21.20	3,860	+0.16(+0.76%)
Apr 14, 2016	21.04	21.04	21.04	21.04	3,649	-0.21(-0.99%)
Apr 13, 2016	21.08	21.43	21.08	21.25	45,543	+0.90(+4.42%)
Apr 12, 2016	20.85	20.85	20.35	20.35	1,690	+0.04(+0.20%)
Apr 11, 2016	20.28	20.31	20.28	20.31	15,315	-0.15(-0.73%)
Apr 08, 2016	20.50	20.86	20.46	20.46	7,300	-0.16(-0.78%)
Apr 07, 2016	20.75	20.75	20.49	20.62	4,835	-0.03(-0.15%)
Apr 06, 2016	20.18	20.65	20.18	20.65	9,260	+0.65(+3.25%)
Apr 05, 2016	20.05	20.05	20.00	20.00	2,525	-0.50(-2.44%)
Apr 04, 2016	20.20	20.70	20.20	20.50	2,470	+0.50(+2.50%)
Apr 01, 2016	20.63	20.63	20.00	20.00	730	-0.35(-1.72%)
Mar 31, 2016	20.71	20.75	20.35	20.35	4,811	-0.02(-0.10%)
Mar 30, 2016	20.34	20.37	20.34	20.37	4,150	+0.32(+1.60%)
Mar 29, 2016	19.86	20.10	19.86	20.05	2,967	-0.05(-0.25%)
Mar 28, 2016	20.10	20.10	20.10	20.10	325	+0.00(+0.00%)
Mar 24, 2016		20.10	20.10	20.10	0	-0.60(-2.90%)
Mar 23, 2016	20.10	20.70	20.10	20.70	720	+0.30(+1.47%)
Mar 22, 2016	20.14	20.65	20.14	20.40	1,059	-0.06(-0.29%)
Mar 21, 2016	20.63	20.63	20.30	20.46	5,858	-0.12(-0.58%)
Mar 18, 2016	20.20	20.67	20.20	20.58	32,835	+0.26(+1.28%)
Mar 17, 2016	19.75	20.42	19.75	20.32	11,419	+0.72(+3.67%)
Mar 16, 2016	19.20	19.65	19.20	19.60	32,265	+0.55(+2.89%)
Mar 15, 2016	19.07	19.07	19.05	19.05	2,250	-0.30(-1.55%)
Mar 14, 2016	19.32	19.39	19.32	19.35	5,672	+0.20(+1.04%)
Mar 11, 2016	19.04	19.21	19.04	19.15	3,439	+0.44(+2.35%)
Mar 10, 2016	18.40	18.71	18.40	18.71	12,151	+0.19(+1.03%)
Mar 09, 2016	18.52	18.52	18.52	18.52	3,705	-0.24(-1.28%)
Mar 08, 2016	18.55	18.76	18.55	18.76	3,980	-0.04(-0.21%)
Mar 07, 2016	18.80	18.80	18.80	18.80	1,000	-0.45(-2.34%)
Mar 04, 2016		19.25	18.89	19.25	3,281	+0.36(+1.93%)
Mar 03, 2016	19.15	19.20	18.89	18.89	6,163	-0.26(-1.38%)
Mar 02, 2016	19.15	19.15	19.15	19.15	776	+0.03(+0.16%)

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.