Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.97	24.04	23.85	23.95	347,245	+0.04(+0.17%)
May 27, 2016	23.74	23.91	23.91	23.91	174,895	+0.16(+0.65%)
May 26, 2016	23.82	23.85	23.72	23.76	523,772	-0.01(-0.05%)
May 25, 2016	23.70	23.81	23.68	23.77	371,690	+0.17(+0.74%)
May 24, 2016	23.43	23.63	23.43	23.59	185,609	+0.29(+1.26%)
May 23, 2016	23.31	23.38	23.27	23.30	322,388	-0.03(-0.15%)
May 20, 2016	23.25	23.35	23.16	23.33	308,866	+0.20(+0.87%)
May 19, 2016	22.99	23.15	22.92	23.13	186,474	-0.01(-0.06%)
May 18, 2016	23.26	23.40	23.00	23.15	185,535	-0.20(-0.84%)
May 17, 2016	23.50	23.56	23.24	23.34	232,783	-0.21(-0.89%)
May 16, 2016	23.40	23.61	23.40	23.55	566,338	+0.19(+0.80%)
May 13, 2016	23.48	23.54	23.28	23.36	253,917	-0.18(-0.75%)
May 12, 2016	23.59	23.66	23.41	23.54	171,073	+0.01(+0.03%)
May 11, 2016	23.72	23.72	23.52	23.53	252,072	-0.24(-1.03%)
May 10, 2016	23.61	23.78	23.57	23.78	224,802	+0.25(+1.05%)
May 09, 2016	23.52	23.59	23.40	23.53	200,099	+0.02(+0.07%)
May 06, 2016	23.31	23.51	23.25	23.51	233,074	+0.14(+0.58%)
May 05, 2016	23.48	23.53	23.32	23.38	388,087	-0.05(-0.21%)
May 04, 2016	23.34	23.48	23.33	23.43	312,884	+0.00(+0.01%)
May 03, 2016	23.53	23.53	23.28	23.42	236,145	-0.26(-1.09%)
May 02, 2016	23.57	23.68	23.50	23.68	397,194	+0.17(+0.70%)
Apr 29, 2016	23.53	23.58	23.32	23.52	401,871	-0.07(-0.31%)
Apr 28, 2016	23.69	23.83	23.55	23.59	386,091	-0.24(-1.03%)
Apr 27, 2016	23.71	23.86	23.63	23.83	357,348	+0.12(+0.53%)
Apr 26, 2016	23.59	23.74	23.56	23.71	420,546	+0.18(+0.78%)
Apr 25, 2016	23.53	23.53	23.43	23.52	467,194	-0.07(-0.28%)
Apr 22, 2016	23.44	23.62	23.44	23.59	354,458	+0.20(+0.87%)
Apr 21, 2016	23.62	23.65	23.36	23.39	360,110	-0.27(-1.15%)
Apr 20, 2016	23.75	23.77	23.58	23.66	288,248	-0.07(-0.27%)
Apr 19, 2016	23.63	23.77	23.61	23.72	361,564	+0.16(+0.68%)
Apr 18, 2016	23.35	23.59	23.34	23.56	243,042	+0.10(+0.43%)
Apr 15, 2016	23.35	23.47	23.33	23.46	154,746	+0.10(+0.44%)
Apr 14, 2016	23.44	23.44	23.35	23.36	194,706	-0.09(-0.39%)
Apr 13, 2016	23.32	23.45	23.28	23.45	167,016	+0.22(+0.93%)
Apr 12, 2016	23.03	23.27	23.01	23.23	191,997	+0.25(+1.08%)
Apr 11, 2016	23.10	23.20	22.98	22.99	193,503	-0.01(-0.02%)
Apr 08, 2016	23.00	23.13	22.93	22.99	575,260	+0.17(+0.74%)
Apr 07, 2016	22.97	23.05	22.76	22.82	223,570	-0.24(-1.02%)
Apr 06, 2016	22.90	23.07	22.83	23.06	634,036	+0.14(+0.63%)
Apr 05, 2016	23.03	23.09	22.90	22.91	238,092	-0.25(-1.10%)
Apr 04, 2016	23.35	23.35	23.13	23.17	311,718	-0.19(-0.80%)
Apr 01, 2016	23.18	23.36	23.12	23.36	198,900	+0.03(+0.13%)
Mar 31, 2016	23.26	23.36	23.22	23.33	284,963	+0.05(+0.23%)
Mar 30, 2016	23.35	23.36	23.23	23.27	217,261	+0.01(+0.05%)
Mar 29, 2016	22.87	23.26	22.81	23.26	470,430	+0.36(+1.57%)
Mar 28, 2016	22.90	22.95	22.78	22.90	177,105	+0.08(+0.34%)
Mar 24, 2016	22.68	22.82	22.82	22.82	468,078	+0.01(+0.06%)
Mar 23, 2016	22.94	22.94	22.80	22.81	514,960	-0.19(-0.84%)
Mar 22, 2016	22.92	23.07	22.83	23.00	179,228	+0.00(+0.00%)
Mar 21, 2016	23.02	23.06	22.93	23.00	271,057	-0.07(-0.28%)
Mar 18, 2016	23.03	23.17	22.99	23.07	260,632	+0.06(+0.27%)
Mar 17, 2016	22.73	23.07	22.72	23.00	183,961	+0.28(+1.23%)
Mar 16, 2016	22.42	22.75	22.41	22.73	162,637	+0.26(+1.17%)
Mar 15, 2016	22.45	22.48	22.36	22.46	277,205	-0.12(-0.54%)
Mar 14, 2016	22.58	22.64	22.51	22.59	210,939	-0.08(-0.35%)
Mar 11, 2016	22.49	22.67	22.47	22.66	303,848	+0.37(+1.67%)
Mar 10, 2016	22.32	22.41	22.07	22.29	143,347	+0.01(+0.05%)
Mar 09, 2016	22.25	22.36	22.20	22.28	125,930	+0.12(+0.53%)
Mar 08, 2016	22.39	22.40	22.16	22.16	174,181	-0.31(-1.40%)
Mar 07, 2016	22.20	22.49	22.18	22.48	163,864	+0.17(+0.78%)
Mar 04, 2016	22.23	22.31	22.12	22.30	274,352	+0.09(+0.40%)
Mar 03, 2016	21.96	22.22	21.93	22.21	467,934	+0.25(+1.15%)
Mar 02, 2016	21.71	21.97	21.68	21.96	758,768	+0.21(+0.94%)

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.