Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.05	22.35	22.00	22.20	12,588,763	+0.09(+0.41%)
May 27, 2016	21.94	22.11	22.11	22.11	8,869,413	+0.22(+0.99%)
May 26, 2016	21.77	21.90	21.66	21.89	6,112,129	+0.08(+0.35%)
May 25, 2016	21.70	21.97	21.68	21.82	8,090,478	-0.01(-0.06%)
May 24, 2016	21.46	21.95	21.46	21.83	8,829,182	+0.54(+2.52%)
May 23, 2016	21.22	21.62	21.18	21.29	5,912,965	-0.17(-0.80%)
May 20, 2016	21.28	21.57	21.16	21.47	7,519,679	+0.21(+0.98%)
May 19, 2016	21.41	21.48	21.10	21.26	5,722,452	-0.25(-1.14%)
May 18, 2016	21.16	21.65	21.08	21.50	9,795,363	+0.38(+1.80%)
May 17, 2016	21.46	21.60	21.04	21.12	10,970,678	-0.48(-2.23%)
May 16, 2016	21.49	21.68	21.43	21.60	6,158,006	+0.02(+0.08%)
May 13, 2016	21.47	21.72	21.42	21.58	9,427,158	+0.18(+0.85%)
May 12, 2016	21.70	21.71	21.33	21.40	11,973,449	-0.15(-0.67%)
May 11, 2016	21.89	21.95	21.55	21.55	8,311,303	-0.38(-1.74%)
May 10, 2016	21.82	21.98	21.78	21.93	9,361,748	+0.13(+0.58%)
May 09, 2016	21.59	21.91	21.54	21.80	8,642,673	+0.18(+0.84%)
May 06, 2016	21.48	21.64	21.37	21.62	8,734,922	+0.01(+0.04%)
May 05, 2016	21.80	21.83	21.57	21.61	8,720,528	+0.01(+0.04%)
May 04, 2016	21.62	21.82	21.54	21.60	8,949,198	-0.16(-0.75%)
May 03, 2016	21.85	22.01	21.68	21.77	10,501,007	-0.25(-1.15%)
May 02, 2016	21.95	22.14	21.84	22.02	11,729,033	-0.15(-0.70%)
Apr 29, 2016	22.12	22.31	21.83	22.17	22,205,084	-0.17(-0.77%)
Apr 28, 2016	22.77	23.00	22.28	22.35	14,787,340	-0.59(-2.57%)
Apr 27, 2016	22.99	23.79	22.86	22.94	32,261,522	+0.71(+3.19%)
Apr 26, 2016	21.94	22.43	21.94	22.23	19,829,520	+0.25(+1.11%)
Apr 25, 2016	22.15	22.27	21.92	21.98	17,899,490	-0.16(-0.74%)
Apr 22, 2016	22.34	22.66	22.12	22.15	11,721,886	-0.26(-1.17%)
Apr 21, 2016	22.36	22.57	22.33	22.41	9,255,983	+0.03(+0.12%)
Apr 20, 2016	22.06	22.56	22.02	22.38	9,359,333	+0.33(+1.48%)
Apr 19, 2016	22.37	22.58	21.87	22.06	22,952,956	-0.92(-3.99%)
Apr 18, 2016	22.51	23.12	22.51	22.97	6,560,423	+0.08(+0.36%)
Apr 15, 2016	22.97	22.99	22.69	22.89	6,989,953	+0.01(+0.04%)
Apr 14, 2016	22.95	22.98	22.66	22.88	8,671,339	+0.12(+0.52%)
Apr 13, 2016	22.31	23.24	22.28	22.76	18,728,526	+0.60(+2.70%)
Apr 12, 2016	21.96	22.28	21.81	22.17	9,836,148	+0.33(+1.50%)
Apr 11, 2016	21.94	22.18	21.82	21.84	8,158,397	-0.01(-0.04%)
Apr 08, 2016	21.97	22.13	21.67	21.85	9,361,742	-0.03(-0.12%)
Apr 07, 2016	21.87	22.60	21.75	21.87	22,170,600	-1.21(-5.23%)
Apr 06, 2016	22.19	23.16	22.11	23.08	23,863,886	+0.94(+4.26%)
Apr 05, 2016	21.50	22.39	21.47	22.14	18,277,402	+0.33(+1.50%)
Apr 04, 2016	21.24	21.95	21.24	21.81	13,678,823	+0.14(+0.63%)
Apr 01, 2016	22.12	22.13	21.48	21.68	12,303,918	+0.02(+0.08%)
Mar 31, 2016	21.90	21.92	21.60	21.66	16,378,827	-0.16(-0.75%)
Mar 30, 2016	21.84	22.30	21.79	21.82	12,257,463	-0.05(-0.25%)
Mar 29, 2016	21.51	21.88	21.20	21.87	15,269,219	-0.02(-0.08%)
Mar 28, 2016	22.05	22.09	21.85	21.89	6,278,924	-0.19(-0.86%)
Mar 24, 2016	21.90	22.08	22.08	22.08	14,845,815	+0.15(+0.66%)
Mar 23, 2016	21.87	22.04	21.74	21.94	8,528,266	+0.04(+0.17%)
Mar 22, 2016	21.93	22.08	21.87	21.90	9,872,533	-0.19(-0.86%)
Mar 21, 2016	21.61	22.23	21.56	22.09	16,209,190	+0.52(+2.40%)
Mar 18, 2016	21.57	21.76	21.04	21.58	21,968,808	+0.01(+0.04%)
Mar 17, 2016	21.58	21.72	21.18	21.57	12,492,358	+0.07(+0.34%)
Mar 16, 2016	21.28	21.59	20.77	21.49	24,483,566	+0.09(+0.42%)
Mar 15, 2016	21.87	21.92	21.37	21.40	9,754,882	-0.64(-2.88%)
Mar 14, 2016	21.80	22.10	21.69	22.04	17,635,992	+0.24(+1.08%)
Mar 11, 2016	21.76	21.86	21.69	21.80	15,263,213	+0.30(+1.39%)
Mar 10, 2016	21.82	21.87	20.85	21.50	21,161,436	-0.24(-1.09%)
Mar 09, 2016	22.09	22.23	21.51	21.74	13,603,587	-0.11(-0.50%)
Mar 08, 2016	21.80	22.14	21.50	21.85	12,751,145	-0.17(-0.78%)
Mar 07, 2016	22.11	22.15	21.84	22.02	5,388,496	-0.14(-0.61%)
Mar 04, 2016	21.84	22.35	21.72	22.16	9,093,870	+0.43(+1.96%)
Mar 03, 2016	21.50	21.77	21.40	21.73	8,569,296	+0.20(+0.93%)
Mar 02, 2016	21.90	21.96	21.48	21.53	10,879,573	-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.