Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.04	22.34	21.99	22.19	12,592,830	+0.09(+0.41%)
May 27, 2016	21.93	22.10	22.10	22.10	8,872,279	+0.22(+1.00%)
May 26, 2016	21.76	21.89	21.65	21.89	6,114,103	+0.08(+0.35%)
May 25, 2016	21.70	21.96	21.68	21.81	8,093,092	-0.01(-0.06%)
May 24, 2016	21.45	21.94	21.45	21.82	8,832,034	+0.54(+2.51%)
May 23, 2016	21.21	21.61	21.18	21.29	5,914,875	-0.17(-0.80%)
May 20, 2016	21.27	21.56	21.15	21.46	7,522,108	+0.21(+0.98%)
May 19, 2016	21.41	21.48	21.10	21.25	5,724,301	-0.24(-1.14%)
May 18, 2016	21.15	21.64	21.07	21.50	9,798,528	+0.38(+1.80%)
May 17, 2016	21.45	21.60	21.03	21.11	10,974,222	-0.48(-2.23%)
May 16, 2016	21.49	21.67	21.42	21.60	6,159,995	+0.02(+0.08%)
May 13, 2016	21.46	21.71	21.41	21.58	9,430,203	+0.18(+0.85%)
May 12, 2016	21.70	21.70	21.32	21.40	11,977,317	-0.15(-0.67%)
May 11, 2016	21.89	21.94	21.54	21.54	8,313,988	-0.38(-1.74%)
May 10, 2016	21.81	21.98	21.78	21.92	9,364,772	+0.13(+0.58%)
May 09, 2016	21.59	21.90	21.53	21.80	8,645,465	+0.18(+0.84%)
May 06, 2016	21.48	21.63	21.36	21.61	8,737,744	+0.01(+0.04%)
May 05, 2016	21.80	21.82	21.56	21.60	8,723,345	+0.01(+0.04%)
May 04, 2016	21.61	21.81	21.53	21.60	8,952,089	-0.16(-0.75%)
May 03, 2016	21.84	22.00	21.67	21.76	10,504,400	-0.25(-1.15%)
May 02, 2016	21.94	22.13	21.83	22.01	11,732,822	-0.15(-0.70%)
Apr 29, 2016	22.11	22.30	21.83	22.17	22,212,258	-0.17(-0.77%)
Apr 28, 2016	22.77	22.99	22.28	22.34	14,792,117	-0.59(-2.57%)
Apr 27, 2016	22.98	23.78	22.86	22.93	32,271,944	+0.71(+3.18%)
Apr 26, 2016	21.93	22.43	21.93	22.22	19,835,926	+0.24(+1.11%)
Apr 25, 2016	22.14	22.27	21.91	21.98	17,905,272	-0.16(-0.74%)
Apr 22, 2016	22.33	22.66	22.11	22.14	11,725,673	-0.26(-1.17%)
Apr 21, 2016	22.35	22.57	22.32	22.40	9,258,974	+0.03(+0.12%)
Apr 20, 2016	22.05	22.56	22.01	22.38	9,362,356	+0.33(+1.48%)
Apr 19, 2016	22.37	22.58	21.86	22.05	22,960,370	-0.92(-3.99%)
Apr 18, 2016	22.50	23.11	22.50	22.97	6,562,542	+0.08(+0.36%)
Apr 15, 2016	22.97	22.98	22.68	22.88	6,992,212	+0.01(+0.04%)
Apr 14, 2016	22.95	22.97	22.65	22.88	8,674,140	+0.12(+0.52%)
Apr 13, 2016	22.30	23.23	22.28	22.76	18,734,576	+0.60(+2.70%)
Apr 12, 2016	21.95	22.28	21.80	22.16	9,839,326	+0.33(+1.50%)
Apr 11, 2016	21.93	22.18	21.81	21.83	8,161,033	-0.01(-0.04%)
Apr 08, 2016	21.97	22.12	21.66	21.84	9,364,766	-0.03(-0.12%)
Apr 07, 2016	21.87	22.59	21.74	21.87	22,177,762	-1.21(-5.23%)
Apr 06, 2016	22.19	23.15	22.10	23.07	23,871,594	+0.94(+4.26%)
Apr 05, 2016	21.50	22.39	21.46	22.13	18,283,306	+0.33(+1.50%)
Apr 04, 2016	21.23	21.94	21.23	21.80	13,683,242	+0.14(+0.63%)
Apr 01, 2016	22.11	22.12	21.47	21.67	12,307,893	+0.02(+0.08%)
Mar 31, 2016	21.89	21.91	21.60	21.65	16,384,118	-0.16(-0.75%)
Mar 30, 2016	21.83	22.29	21.79	21.81	12,261,423	-0.05(-0.25%)
Mar 29, 2016	21.50	21.88	21.20	21.87	15,274,151	-0.02(-0.08%)
Mar 28, 2016	22.04	22.09	21.85	21.89	6,280,953	-0.19(-0.86%)
Mar 24, 2016	21.89	22.08	22.08	22.08	14,850,611	+0.15(+0.66%)
Mar 23, 2016	21.86	22.03	21.74	21.93	8,531,021	+0.04(+0.17%)
Mar 22, 2016	21.92	22.08	21.87	21.89	9,875,723	-0.19(-0.86%)
Mar 21, 2016	21.60	22.22	21.55	22.09	16,214,427	+0.52(+2.40%)
Mar 18, 2016	21.56	21.75	21.04	21.57	21,975,906	+0.01(+0.04%)
Mar 17, 2016	21.58	21.71	21.17	21.56	12,496,394	+0.07(+0.34%)
Mar 16, 2016	21.28	21.59	20.76	21.49	24,491,476	+0.09(+0.42%)
Mar 15, 2016	21.87	21.91	21.36	21.40	9,758,033	-0.64(-2.88%)
Mar 14, 2016	21.80	22.09	21.69	22.03	17,641,690	+0.24(+1.08%)
Mar 11, 2016	21.75	21.85	21.69	21.80	15,268,144	+0.30(+1.39%)
Mar 10, 2016	21.81	21.87	20.85	21.50	21,168,272	-0.24(-1.09%)
Mar 09, 2016	22.09	22.22	21.50	21.73	13,607,981	-0.11(-0.50%)
Mar 08, 2016	21.80	22.13	21.50	21.84	12,755,264	-0.17(-0.78%)
Mar 07, 2016	22.10	22.14	21.83	22.01	5,390,237	-0.14(-0.61%)
Mar 04, 2016	21.83	22.34	21.71	22.15	9,096,808	+0.43(+1.96%)
Mar 03, 2016	21.50	21.77	21.40	21.72	8,572,065	+0.20(+0.93%)
Mar 02, 2016	21.89	21.95	21.47	21.52	10,883,088	-0.48(-2.19%)

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.