Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.03	22.08	21.93	22.03	53,906	+0.04(+0.19%)
May 27, 2016	21.95	21.99	21.99	21.99	38,118	+0.06(+0.26%)
May 26, 2016	21.88	21.97	21.80	21.94	143,910	+0.13(+0.61%)
May 25, 2016	21.73	21.86	21.68	21.80	112,438	+0.22(+1.04%)
May 24, 2016	21.31	21.61	21.26	21.58	52,947	+0.43(+2.04%)
May 23, 2016	21.19	21.32	21.15	21.15	58,179	+0.01(+0.04%)
May 20, 2016	20.96	21.19	20.90	21.14	95,274	+0.34(+1.63%)
May 19, 2016	20.89	20.89	20.70	20.80	72,867	-0.12(-0.59%)
May 18, 2016	20.86	21.11	20.81	20.92	52,603	+0.05(+0.24%)
May 17, 2016	21.06	21.11	20.82	20.87	64,595	-0.19(-0.92%)
May 16, 2016	20.81	21.14	20.81	21.07	50,803	+0.27(+1.31%)
May 13, 2016	20.90	21.02	20.77	20.80	44,911	-0.09(-0.41%)
May 12, 2016	21.06	21.06	20.74	20.88	59,859	-0.07(-0.36%)
May 11, 2016	21.05	21.14	20.96	20.96	52,218	-0.13(-0.63%)
May 10, 2016	20.79	21.09	20.79	21.09	67,082	+0.34(+1.65%)
May 09, 2016	20.82	20.86	20.72	20.75	71,941	-0.03(-0.14%)
May 06, 2016	20.69	20.80	20.58	20.77	61,601	+0.04(+0.19%)
May 05, 2016	20.87	20.87	20.71	20.74	94,679	-0.06(-0.29%)
May 04, 2016	20.78	20.88	20.74	20.80	168,632	-0.13(-0.61%)
May 03, 2016	21.08	21.08	20.85	20.92	104,177	-0.27(-1.29%)
May 02, 2016	21.18	21.23	21.06	21.20	32,953	+0.08(+0.39%)
Apr 29, 2016	21.37	21.37	20.98	21.11	97,776	-0.33(-1.55%)
Apr 28, 2016	21.48	21.82	21.43	21.45	90,460	-0.40(-1.82%)
Apr 27, 2016	21.65	21.88	21.64	21.84	139,837	+0.02(+0.08%)
Apr 26, 2016	21.87	21.91	21.77	21.83	80,952	+0.05(+0.23%)
Apr 25, 2016	21.75	21.81	21.72	21.78	64,549	-0.05(-0.23%)
Apr 22, 2016	21.86	21.94	21.71	21.83	71,299	-0.12(-0.54%)
Apr 21, 2016	22.04	22.07	21.91	21.95	47,024	-0.15(-0.66%)
Apr 20, 2016	21.98	22.20	21.98	22.09	42,365	+0.09(+0.42%)
Apr 19, 2016	22.13	22.13	21.89	22.00	49,205	-0.10(-0.45%)
Apr 18, 2016	21.91	22.14	21.91	22.10	42,145	+0.07(+0.34%)
Apr 15, 2016	22.10	22.16	22.01	22.03	41,418	-0.10(-0.45%)
Apr 14, 2016	22.20	22.20	22.07	22.13	69,303	-0.20(-0.89%)
Apr 13, 2016	22.13	22.32	22.13	22.32	69,181	+0.29(+1.32%)
Apr 12, 2016	21.96	22.06	21.78	22.03	69,459	+0.12(+0.53%)
Apr 11, 2016	22.01	22.22	21.92	21.92	39,333	+0.03(+0.15%)
Apr 08, 2016	21.99	22.05	21.84	21.89	29,366	+0.09(+0.42%)
Apr 07, 2016	22.01	22.01	21.73	21.79	43,963	-0.34(-1.54%)
Apr 06, 2016	21.99	22.13	21.84	22.13	165,262	+0.19(+0.87%)
Apr 05, 2016	22.06	22.12	21.94	21.94	47,273	-0.31(-1.38%)
Apr 04, 2016	22.35	22.35	22.21	22.25	42,008	-0.09(-0.41%)
Apr 01, 2016	22.18	22.34	22.09	22.34	90,047	+0.03(+0.15%)
Mar 31, 2016	22.30	22.38	22.25	22.31	92,058	+0.04(+0.19%)
Mar 30, 2016	22.23	22.37	22.19	22.27	49,017	+0.17(+0.79%)
Mar 29, 2016	21.78	22.14	21.72	22.09	68,121	+0.28(+1.29%)
Mar 28, 2016	21.90	21.90	21.74	21.81	37,528	+0.00(+0.00%)
Mar 24, 2016	21.66	21.81	21.81	21.81	55,247	+0.03(+0.11%)
Mar 23, 2016	21.99	22.01	21.74	21.79	92,249	-0.28(-1.28%)
Mar 22, 2016	21.96	22.13	21.94	22.07	154,484	+0.02(+0.09%)
Mar 21, 2016	21.97	22.05	21.94	22.05	66,843	+0.03(+0.15%)
Mar 18, 2016	21.98	22.03	21.93	22.02	47,572	+0.09(+0.43%)
Mar 17, 2016	21.75	21.97	21.68	21.92	48,264	+0.21(+0.95%)
Mar 16, 2016	21.32	21.72	21.32	21.72	45,927	+0.29(+1.34%)
Mar 15, 2016	21.32	21.43	21.30	21.43	43,334	-0.03(-0.15%)
Mar 14, 2016	21.46	21.52	21.41	21.46	70,648	-0.11(-0.50%)
Mar 11, 2016	21.36	21.57	21.36	21.57	98,931	+0.37(+1.74%)
Mar 10, 2016	21.23	21.37	20.92	21.20	80,476	-0.03(-0.15%)
Mar 09, 2016	21.17	21.28	21.14	21.23	102,023	+0.17(+0.82%)
Mar 08, 2016	21.12	21.21	20.96	21.06	54,402	-0.19(-0.89%)
Mar 07, 2016	21.04	21.30	21.04	21.25	56,829	+0.16(+0.74%)
Mar 04, 2016	21.10	21.24	21.00	21.09	91,329	+0.06(+0.27%)
Mar 03, 2016	21.03	21.06	20.93	21.03	83,245	+0.07(+0.35%)
Mar 02, 2016	20.83	20.97	20.79	20.96	41,478	+0.12(+0.59%)

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.