Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.14	22.19	22.03	22.14	53,646	+0.04(+0.19%)
May 27, 2016	22.06	22.10	22.10	22.10	37,934	+0.06(+0.26%)
May 26, 2016	21.98	22.07	21.91	22.04	143,217	+0.13(+0.61%)
May 25, 2016	21.83	21.97	21.78	21.91	111,897	+0.22(+1.04%)
May 24, 2016	21.42	21.72	21.36	21.68	52,692	+0.43(+2.04%)
May 23, 2016	21.29	21.42	21.25	21.25	57,898	+0.01(+0.04%)
May 20, 2016	21.06	21.29	21.00	21.24	94,815	+0.34(+1.63%)
May 19, 2016	20.99	20.99	20.80	20.90	72,516	-0.12(-0.59%)
May 18, 2016	20.96	21.22	20.91	21.03	52,350	+0.05(+0.24%)
May 17, 2016	21.17	21.21	20.93	20.98	64,284	-0.19(-0.92%)
May 16, 2016	20.91	21.24	20.91	21.17	50,559	+0.27(+1.31%)
May 13, 2016	21.00	21.12	20.87	20.90	44,694	-0.09(-0.41%)
May 12, 2016	21.16	21.16	20.84	20.98	59,570	-0.07(-0.36%)
May 11, 2016	21.15	21.24	21.06	21.06	51,967	-0.13(-0.63%)
May 10, 2016	20.89	21.19	20.89	21.19	66,759	+0.34(+1.65%)
May 09, 2016	20.93	20.96	20.82	20.85	71,594	-0.03(-0.14%)
May 06, 2016	20.79	20.90	20.68	20.88	61,304	+0.04(+0.19%)
May 05, 2016	20.97	20.97	20.81	20.84	94,223	-0.06(-0.29%)
May 04, 2016	20.88	20.98	20.84	20.90	167,819	-0.13(-0.61%)
May 03, 2016	21.18	21.18	20.95	21.03	103,675	-0.27(-1.29%)
May 02, 2016	21.28	21.33	21.17	21.30	32,794	+0.08(+0.39%)
Apr 29, 2016	21.47	21.47	21.08	21.22	97,305	-0.33(-1.55%)
Apr 28, 2016	21.58	21.92	21.53	21.55	90,024	-0.40(-1.82%)
Apr 27, 2016	21.76	21.98	21.74	21.95	139,163	+0.02(+0.08%)
Apr 26, 2016	21.97	22.02	21.87	21.93	80,562	+0.05(+0.23%)
Apr 25, 2016	21.86	21.91	21.82	21.88	64,238	-0.05(-0.23%)
Apr 22, 2016	21.97	22.05	21.82	21.93	70,956	-0.12(-0.54%)
Apr 21, 2016	22.15	22.18	22.02	22.05	46,797	-0.15(-0.66%)
Apr 20, 2016	22.08	22.31	22.08	22.20	42,161	+0.09(+0.42%)
Apr 19, 2016	22.23	22.23	22.00	22.11	48,968	-0.10(-0.45%)
Apr 18, 2016	22.02	22.25	22.02	22.21	41,942	+0.07(+0.34%)
Apr 15, 2016	22.20	22.26	22.12	22.13	41,219	-0.10(-0.45%)
Apr 14, 2016	22.31	22.31	22.17	22.23	68,969	-0.20(-0.89%)
Apr 13, 2016	22.24	22.43	22.24	22.43	68,848	+0.29(+1.32%)
Apr 12, 2016	22.07	22.17	21.89	22.14	69,124	+0.12(+0.53%)
Apr 11, 2016	22.12	22.32	22.02	22.02	39,143	+0.03(+0.15%)
Apr 08, 2016	22.10	22.16	21.94	21.99	29,225	+0.09(+0.42%)
Apr 07, 2016	22.12	22.12	21.83	21.90	43,751	-0.34(-1.54%)
Apr 06, 2016	22.10	22.24	21.95	22.24	164,465	+0.19(+0.87%)
Apr 05, 2016	22.16	22.22	22.05	22.05	47,045	-0.31(-1.38%)
Apr 04, 2016	22.46	22.46	22.32	22.36	41,806	-0.09(-0.41%)
Apr 01, 2016	22.28	22.45	22.20	22.45	89,613	+0.03(+0.15%)
Mar 31, 2016	22.41	22.49	22.36	22.42	91,615	+0.04(+0.19%)
Mar 30, 2016	22.33	22.48	22.30	22.37	48,781	+0.18(+0.79%)
Mar 29, 2016	21.88	22.25	21.82	22.20	67,792	+0.28(+1.29%)
Mar 28, 2016	22.01	22.01	21.85	21.92	37,347	+0.00(+0.00%)
Mar 24, 2016	21.77	21.92	21.92	21.92	54,981	+0.03(+0.11%)
Mar 23, 2016	22.10	22.12	21.85	21.89	91,804	-0.28(-1.28%)
Mar 22, 2016	22.07	22.24	22.04	22.18	153,741	+0.02(+0.09%)
Mar 21, 2016	22.08	22.15	22.04	22.15	66,522	+0.03(+0.15%)
Mar 18, 2016	22.08	22.14	22.03	22.12	47,343	+0.09(+0.43%)
Mar 17, 2016	21.85	22.07	21.79	22.03	48,032	+0.21(+0.95%)
Mar 16, 2016	21.42	21.82	21.42	21.82	45,706	+0.29(+1.34%)
Mar 15, 2016	21.42	21.53	21.40	21.53	43,125	-0.03(-0.15%)
Mar 14, 2016	21.56	21.62	21.51	21.56	70,308	-0.11(-0.50%)
Mar 11, 2016	21.47	21.67	21.47	21.67	98,455	+0.37(+1.74%)
Mar 10, 2016	21.33	21.48	21.02	21.30	80,089	-0.03(-0.15%)
Mar 09, 2016	21.28	21.38	21.24	21.33	101,532	+0.17(+0.82%)
Mar 08, 2016	21.23	21.32	21.06	21.16	54,140	-0.19(-0.89%)
Mar 07, 2016	21.14	21.40	21.14	21.35	56,556	+0.16(+0.74%)
Mar 04, 2016	21.20	21.34	21.10	21.19	90,890	+0.06(+0.27%)
Mar 03, 2016	21.13	21.16	21.03	21.14	82,845	+0.07(+0.35%)
Mar 02, 2016	20.93	21.07	20.89	21.06	41,278	+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.