Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.97	24.03	23.73	23.85	65,419	-0.03(-0.11%)
May 27, 2016	23.74	23.87	23.87	23.87	66,831	+0.18(+0.78%)
May 26, 2016	23.85	23.85	23.65	23.69	57,107	-0.09(-0.39%)
May 25, 2016	23.70	23.88	23.70	23.78	147,006	+0.18(+0.78%)
May 24, 2016	23.31	23.62	23.31	23.60	52,393	+0.36(+1.55%)
May 23, 2016	23.24	23.28	23.16	23.24	52,339	-0.02(-0.07%)
May 20, 2016	23.19	23.34	23.14	23.25	40,519	+0.18(+0.76%)
May 19, 2016	23.15	23.26	22.91	23.08	96,730	-0.18(-0.76%)
May 18, 2016	22.90	23.31	22.90	23.25	61,995	+0.34(+1.50%)
May 17, 2016	23.05	23.12	22.83	22.91	39,040	-0.18(-0.80%)
May 16, 2016	22.96	23.19	22.96	23.09	63,309	+0.13(+0.55%)
May 13, 2016	23.22	23.22	22.91	22.97	65,767	-0.26(-1.12%)
May 12, 2016	23.33	23.33	23.07	23.23	70,732	+0.03(+0.12%)
May 11, 2016	23.42	23.42	23.19	23.20	50,819	-0.23(-0.98%)
May 10, 2016	23.29	23.45	23.29	23.43	49,317	+0.28(+1.19%)
May 09, 2016	23.17	23.23	23.07	23.15	52,333	+0.00(+0.00%)
May 06, 2016	22.93	23.17	22.90	23.15	93,212	+0.10(+0.44%)
May 05, 2016	23.12	23.17	22.99	23.05	137,112	-0.03(-0.11%)
May 04, 2016	22.98	23.14	22.96	23.08	139,968	-0.11(-0.47%)
May 03, 2016	23.28	23.28	23.02	23.19	750,215	-0.28(-1.21%)
May 02, 2016	23.34	23.49	23.27	23.47	84,442	+0.23(+0.97%)
Apr 29, 2016	23.29	23.35	23.09	23.24	73,202	-0.15(-0.64%)
Apr 28, 2016	23.45	23.60	23.35	23.40	71,262	-0.23(-0.99%)
Apr 27, 2016	23.59	23.69	23.51	23.63	198,471	+0.03(+0.14%)
Apr 26, 2016	23.48	23.63	23.44	23.60	56,608	+0.15(+0.64%)
Apr 25, 2016	23.37	23.45	23.28	23.45	112,055	-0.03(-0.14%)
Apr 22, 2016	23.29	23.53	23.29	23.48	74,227	+0.20(+0.86%)
Apr 21, 2016	23.49	23.55	23.23	23.28	125,351	-0.23(-1.00%)
Apr 20, 2016	23.39	23.55	23.35	23.51	513,461	+0.18(+0.75%)
Apr 19, 2016	23.15	23.37	23.14	23.34	150,176	+0.21(+0.91%)
Apr 18, 2016	22.90	23.13	22.85	23.13	140,733	+0.15(+0.66%)
Apr 15, 2016	23.06	23.06	22.93	22.98	68,258	-0.05(-0.22%)
Apr 14, 2016	22.89	23.11	22.89	23.03	107,762	+0.06(+0.26%)
Apr 13, 2016	22.67	22.97	22.67	22.97	72,725	+0.46(+2.05%)
Apr 12, 2016	22.27	22.52	22.21	22.51	57,448	+0.28(+1.28%)
Apr 11, 2016	22.24	22.39	22.21	22.22	106,811	+0.10(+0.45%)
Apr 08, 2016	22.18	22.31	22.10	22.12	33,978	+0.11(+0.48%)
Apr 07, 2016	22.29	22.29	21.94	22.02	107,991	-0.43(-1.92%)
Apr 06, 2016	22.31	22.45	22.26	22.45	83,931	+0.14(+0.62%)
Apr 05, 2016	22.48	22.48	22.31	22.31	80,686	-0.32(-1.40%)
Apr 04, 2016	22.76	22.76	22.60	22.62	176,611	-0.14(-0.63%)
Apr 01, 2016	22.52	22.77	22.41	22.77	263,374	+0.17(+0.74%)
Mar 31, 2016	22.58	22.69	22.57	22.60	59,515	-0.05(-0.22%)
Mar 30, 2016	22.74	22.78	22.59	22.65	313,272	+0.13(+0.56%)
Mar 29, 2016	22.34	22.52	22.25	22.52	100,687	+0.11(+0.49%)
Mar 28, 2016	22.36	22.44	22.29	22.41	52,548	+0.09(+0.41%)
Mar 24, 2016	22.29	22.32	22.32	22.32	53,106	-0.13(-0.56%)
Mar 23, 2016	22.61	22.61	22.45	22.45	107,822	-0.20(-0.89%)
Mar 22, 2016	22.52	22.71	22.46	22.65	405,015	-0.03(-0.11%)
Mar 21, 2016	22.65	22.80	22.59	22.67	38,651	-0.03(-0.11%)
Mar 18, 2016	22.67	22.82	22.61	22.70	76,866	+0.03(+0.15%)
Mar 17, 2016	22.37	22.74	22.26	22.67	73,576	+0.28(+1.23%)
Mar 16, 2016	22.34	22.51	22.25	22.39	65,117	-0.02(-0.07%)
Mar 15, 2016	22.29	22.41	22.23	22.41	33,133	-0.06(-0.26%)
Mar 14, 2016	22.46	22.52	22.35	22.46	45,097	-0.09(-0.41%)
Mar 11, 2016	22.21	22.56	22.21	22.56	59,875	+0.56(+2.55%)
Mar 10, 2016	22.12	22.21	21.73	22.00	74,104	+0.02(+0.08%)
Mar 09, 2016	22.08	22.08	21.92	21.98	103,521	+0.00(+0.00%)
Mar 08, 2016	22.19	22.21	21.96	21.98	71,457	-0.34(-1.50%)
Mar 07, 2016	22.19	22.34	22.18	22.31	35,939	+0.00(+0.00%)
Mar 04, 2016	22.33	22.36	22.19	22.31	88,954	+0.08(+0.38%)
Mar 03, 2016	22.09	22.24	21.99	22.23	64,077	+0.15(+0.68%)
Mar 02, 2016	21.85	22.08	21.85	22.08	126,275	+0.21(+0.96%)

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.