Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.51	23.51	23.36	23.50	2,862	+0.17(+0.73%)
May 30, 2016	23.33	23.33	23.33	23.33	3,357	+0.18(+0.78%)
May 27, 2016	23.11	23.16	23.11	23.15	1,108	+0.05(+0.22%)
May 26, 2016	22.95	23.10	22.95	23.10	702	-0.05(-0.22%)
May 25, 2016	23.41	23.41	23.11	23.15	997	+0.12(+0.52%)
May 24, 2016	23.64	23.64	22.98	23.03	1,321	+0.02(+0.09%)
May 20, 2016		23.01	23.01	23.01	0	+0.31(+1.37%)
May 19, 2016	22.91	22.91	22.57	22.70	3,395	+0.15(+0.67%)
May 18, 2016	23.30	23.30	22.55	22.55	1,236	-0.15(-0.66%)
May 17, 2016	22.58	22.87	22.58	22.70	1,529	-0.19(-0.83%)
May 16, 2016	22.80	22.94	22.80	22.89	2,219	+0.00(+0.00%)
May 13, 2016	22.90	22.90	22.89	22.89	804	-0.02(-0.09%)
May 12, 2016	22.91	22.91	22.91	22.91	214	+0.07(+0.31%)
May 11, 2016	22.75	22.86	22.75	22.84	440	+0.05(+0.22%)
May 10, 2016	22.79	22.79	22.79	22.79	534	+0.08(+0.35%)
May 09, 2016	22.80	22.80	22.71	22.71	913	-0.05(-0.22%)
May 06, 2016	22.83	22.83	22.76	22.76	1,354	+0.00(+0.00%)
May 05, 2016	22.03	22.90	22.03	22.76	2,334	+0.03(+0.13%)
May 04, 2016	22.73	22.73	22.73	22.73	495	+0.27(+1.20%)
May 03, 2016	22.34	22.46	22.33	22.46	1,316	-0.05(-0.22%)
May 02, 2016	22.73	22.73	22.38	22.51	6,449	+0.12(+0.54%)
Apr 29, 2016	22.40	22.52	22.39	22.39	2,200	-0.19(-0.84%)
Apr 28, 2016	22.56	22.62	22.43	22.58	1,090	-0.11(-0.48%)
Apr 27, 2016	22.36	22.70	22.36	22.69	1,888	+0.28(+1.25%)
Apr 26, 2016	22.74	22.74	22.34	22.41	1,472	+0.14(+0.63%)
Apr 25, 2016	22.79	22.79	22.27	22.27	2,725	-0.20(-0.89%)
Apr 22, 2016	22.41	22.52	22.41	22.47	1,653	+0.06(+0.27%)
Apr 21, 2016	22.86	22.86	22.41	22.41	807	-0.02(-0.09%)
Apr 20, 2016	22.01	22.55	22.01	22.43	2,075	-0.11(-0.49%)
Apr 19, 2016	22.60	22.60	22.44	22.54	8,484	+0.10(+0.45%)
Apr 18, 2016	22.42	22.48	22.42	22.44	1,891	+0.08(+0.36%)
Apr 15, 2016	22.55	22.55	22.36	22.36	702	-0.08(-0.36%)
Apr 14, 2016	22.39	22.44	22.39	22.44	1,746	+0.00(+0.00%)
Apr 13, 2016	22.33	22.51	22.33	22.44	2,707	+0.29(+1.31%)
Apr 12, 2016	22.14	22.16	22.14	22.15	2,002	+0.12(+0.54%)
Apr 11, 2016	22.54	22.54	22.03	22.03	5,182	-0.18(-0.81%)
Apr 08, 2016	22.22	22.24	22.21	22.21	1,856	+0.18(+0.82%)
Apr 07, 2016	22.02	22.14	22.02	22.03	3,381	-0.11(-0.50%)
Apr 06, 2016	22.01	22.14	22.01	22.14	2,458	-0.07(-0.32%)
Apr 05, 2016	22.22	22.24	22.21	22.21	1,264	+0.04(+0.18%)
Apr 04, 2016	22.29	22.29	22.17	22.17	787	-0.14(-0.63%)
Apr 01, 2016	22.33	22.45	22.31	22.31	2,670	-0.14(-0.62%)
Mar 31, 2016	22.58	22.58	22.30	22.45	6,495	+0.07(+0.31%)
Mar 30, 2016	22.54	22.54	22.37	22.38	2,372	+0.02(+0.09%)
Mar 29, 2016	22.24	22.36	22.15	22.36	3,626	+0.06(+0.27%)
Mar 28, 2016	23.00	23.00	22.22	22.30	3,122	+0.00(+0.00%)
Mar 24, 2016		22.30	22.30	22.30	0	+0.08(+0.36%)
Mar 23, 2016	22.43	22.43	22.17	22.22	7,960	-0.04(-0.18%)
Mar 22, 2016	22.39	22.39	22.23	22.26	8,018	-0.01(-0.04%)
Mar 21, 2016	22.84	22.84	22.27	22.27	3,692	-0.03(-0.13%)
Mar 18, 2016	22.40	22.40	22.19	22.30	3,500	+0.05(+0.22%)
Mar 17, 2016	22.01	22.25	22.01	22.25	1,842	+0.26(+1.18%)
Mar 16, 2016	21.92	21.99	21.92	21.99	652	+0.07(+0.32%)
Mar 15, 2016	22.09	22.09	21.92	21.92	1,691	-0.29(-1.31%)
Mar 14, 2016	22.52	22.52	22.14	22.21	3,115	+0.03(+0.14%)
Mar 11, 2016	22.53	22.53	21.97	22.18	2,959	+0.17(+0.77%)
Mar 10, 2016	22.07	22.07	21.81	22.01	2,482	+0.15(+0.69%)
Mar 09, 2016	22.12	22.12	21.86	21.86	3,222	-0.23(-1.04%)
Mar 08, 2016	22.60	22.60	22.00	22.09	5,437	-0.05(-0.23%)
Mar 07, 2016	22.19	22.20	22.05	22.14	2,970	+0.14(+0.64%)
Mar 04, 2016	22.22	22.22	21.96	22.00	5,115	+0.04(+0.18%)
Mar 03, 2016	21.57	21.96	21.57	21.96	2,837	+0.27(+1.24%)
Mar 02, 2016	21.21	21.69	21.21	21.69	5,892	+0.32(+1.50%)

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.