Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.69	22.69	22.52	22.56	82,157	-0.09(-0.40%)
May 30, 2016	22.67	22.71	22.64	22.65	66,425	-0.01(-0.04%)
May 27, 2016	22.51	22.68	22.51	22.66	62,623	+0.14(+0.62%)
May 26, 2016	22.64	22.65	22.52	22.52	137,518	-0.04(-0.18%)
May 25, 2016	22.45	22.60	22.45	22.56	81,058	+0.18(+0.80%)
May 24, 2016	22.27	22.42	22.27	22.38	65,072	+0.15(+0.67%)
May 20, 2016		22.23	22.23	22.23	0	+0.12(+0.54%)
May 19, 2016	22.13	22.15	21.99	22.11	118,007	-0.09(-0.41%)
May 18, 2016	22.12	22.25	22.10	22.20	93,542	+0.05(+0.23%)
May 17, 2016	22.16	22.25	22.12	22.15	80,138	-0.04(-0.18%)
May 16, 2016	22.07	22.24	22.07	22.19	79,754	+0.18(+0.82%)
May 13, 2016	22.09	22.15	21.98	22.01	81,303	-0.11(-0.50%)
May 12, 2016	22.15	22.19	21.96	22.12	65,591	+0.08(+0.36%)
May 11, 2016	21.98	22.11	21.96	22.04	90,035	+0.05(+0.23%)
May 10, 2016	21.78	22.04	21.77	21.99	32,870	+0.26(+1.20%)
May 09, 2016	21.80	21.80	21.69	21.73	42,460	-0.09(-0.41%)
May 06, 2016	21.73	21.85	21.73	21.82	22,316	+0.00(+0.00%)
May 05, 2016	21.95	21.95	21.79	21.82	17,980	-0.06(-0.27%)
May 04, 2016	21.84	21.94	21.79	21.88	50,624	-0.03(-0.14%)
May 03, 2016	22.07	22.09	21.81	21.91	275,005	-0.30(-1.35%)
May 02, 2016	22.30	22.30	22.18	22.21	73,970	+0.01(+0.05%)
Apr 29, 2016	22.17	22.25	22.15	22.20	49,927	+0.00(+0.00%)
Apr 28, 2016	22.13	22.26	22.07	22.20	16,377	-0.04(-0.18%)
Apr 27, 2016	22.10	22.25	22.10	22.24	57,537	+0.15(+0.68%)
Apr 26, 2016	22.12	22.19	22.09	22.09	24,571	+0.02(+0.09%)
Apr 25, 2016	22.10	22.10	22.04	22.07	59,995	-0.07(-0.32%)
Apr 22, 2016	22.13	22.18	22.10	22.14	54,650	-0.09(-0.40%)
Apr 21, 2016	22.33	22.33	22.19	22.23	24,253	-0.10(-0.45%)
Apr 20, 2016	22.21	22.37	22.20	22.33	30,599	+0.12(+0.54%)
Apr 19, 2016	22.05	22.21	22.04	22.21	49,845	+0.20(+0.91%)
Apr 18, 2016	21.84	22.03	21.84	22.01	25,158	+0.08(+0.36%)
Apr 15, 2016	21.91	21.93	21.84	21.93	28,811	-0.01(-0.05%)
Apr 14, 2016	22.01	22.03	21.92	21.94	55,101	-0.04(-0.18%)
Apr 13, 2016	21.96	22.01	21.90	21.98	61,437	+0.17(+0.78%)
Apr 12, 2016	21.68	21.88	21.66	21.81	36,925	+0.18(+0.83%)
Apr 11, 2016	21.71	21.74	21.62	21.63	100,159	+0.00(+0.00%)
Apr 08, 2016	21.56	21.70	21.56	21.63	25,921	+0.20(+0.93%)
Apr 07, 2016	21.53	21.53	21.39	21.43	43,411	-0.16(-0.74%)
Apr 06, 2016	21.64	21.64	21.48	21.59	47,642	-0.01(-0.05%)
Apr 05, 2016	21.67	21.67	21.58	21.60	46,033	-0.16(-0.74%)
Apr 04, 2016	21.90	21.90	21.75	21.76	65,603	-0.11(-0.50%)
Apr 01, 2016	21.76	21.87	21.65	21.87	94,742	+0.00(+0.00%)
Mar 31, 2016	21.92	21.98	21.85	21.87	51,375	-0.07(-0.32%)
Mar 30, 2016	21.88	22.04	21.88	21.94	91,768	+0.17(+0.78%)
Mar 29, 2016	21.68	21.79	21.58	21.77	140,372	+0.03(+0.14%)
Mar 28, 2016	21.69	21.75	21.55	21.74	151,475	+0.14(+0.65%)
Mar 24, 2016		21.60	21.60	21.60	0	-0.20(-0.92%)
Mar 23, 2016	21.92	21.92	21.75	21.80	59,878	-0.05(-0.23%)
Mar 22, 2016	21.84	21.92	21.80	21.85	33,900	-0.08(-0.36%)
Mar 21, 2016	21.87	21.98	21.81	21.93	97,246	+0.07(+0.32%)
Mar 18, 2016	21.90	22.00	21.80	21.86	187,386	-0.07(-0.32%)
Mar 17, 2016	21.68	21.99	21.68	21.93	193,523	+0.31(+1.43%)
Mar 16, 2016	21.70	21.73	21.61	21.62	27,864	-0.09(-0.41%)
Mar 15, 2016	21.62	21.72	21.58	21.71	71,920	+0.01(+0.05%)
Mar 14, 2016	21.71	21.76	21.65	21.70	78,937	-0.01(-0.05%)
Mar 11, 2016	21.68	21.73	21.60	21.71	60,420	+0.21(+0.98%)
Mar 10, 2016	21.68	21.77	21.41	21.50	169,063	-0.07(-0.32%)
Mar 09, 2016	21.55	21.63	21.50	21.57	103,830	+0.14(+0.65%)
Mar 08, 2016	21.35	21.51	21.26	21.43	179,181	+0.06(+0.28%)
Mar 07, 2016	21.21	21.47	21.21	21.37	75,034	+0.23(+1.09%)
Mar 04, 2016	21.08	21.21	21.02	21.14	108,225	+0.13(+0.62%)
Mar 03, 2016	20.89	21.04	20.87	21.01	91,055	+0.19(+0.91%)
Mar 02, 2016	20.83	20.91	20.65	20.82	79,751	+0.00(+0.00%)

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.