Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.08	24.13	23.83	23.95	65,140	-0.03(-0.11%)
May 27, 2016	23.84	23.97	23.97	23.97	66,546	+0.19(+0.78%)
May 26, 2016	23.95	23.95	23.76	23.79	56,864	-0.09(-0.39%)
May 25, 2016	23.80	23.98	23.80	23.88	146,381	+0.19(+0.78%)
May 24, 2016	23.41	23.72	23.41	23.70	52,170	+0.36(+1.55%)
May 23, 2016	23.34	23.38	23.26	23.34	52,116	-0.02(-0.07%)
May 20, 2016	23.29	23.44	23.24	23.35	40,347	+0.18(+0.76%)
May 19, 2016	23.25	23.36	23.01	23.18	96,319	-0.18(-0.76%)
May 18, 2016	23.00	23.41	23.00	23.35	61,731	+0.34(+1.50%)
May 17, 2016	23.15	23.22	22.93	23.01	38,873	-0.19(-0.80%)
May 16, 2016	23.06	23.29	23.06	23.19	63,039	+0.13(+0.55%)
May 13, 2016	23.32	23.32	23.01	23.07	65,487	-0.26(-1.12%)
May 12, 2016	23.43	23.43	23.17	23.33	70,431	+0.03(+0.12%)
May 11, 2016	23.52	23.52	23.29	23.30	50,602	-0.23(-0.98%)
May 10, 2016	23.39	23.55	23.39	23.53	49,107	+0.28(+1.19%)
May 09, 2016	23.27	23.33	23.17	23.25	52,110	+0.00(+0.00%)
May 06, 2016	23.02	23.27	23.00	23.25	92,815	+0.10(+0.44%)
May 05, 2016	23.22	23.27	23.09	23.15	136,528	-0.03(-0.11%)
May 04, 2016	23.08	23.23	23.06	23.18	139,372	-0.11(-0.47%)
May 03, 2016	23.38	23.38	23.12	23.28	747,021	-0.29(-1.21%)
May 02, 2016	23.44	23.59	23.37	23.57	84,082	+0.23(+0.97%)
Apr 29, 2016	23.39	23.45	23.19	23.34	72,891	-0.15(-0.64%)
Apr 28, 2016	23.55	23.71	23.45	23.50	70,958	-0.24(-0.99%)
Apr 27, 2016	23.69	23.79	23.61	23.73	197,626	+0.03(+0.14%)
Apr 26, 2016	23.58	23.73	23.54	23.70	56,367	+0.15(+0.64%)
Apr 25, 2016	23.47	23.55	23.38	23.55	111,578	-0.03(-0.14%)
Apr 22, 2016	23.39	23.63	23.39	23.58	73,911	+0.20(+0.86%)
Apr 21, 2016	23.59	23.65	23.33	23.38	124,817	-0.24(-1.00%)
Apr 20, 2016	23.49	23.66	23.45	23.61	511,275	+0.18(+0.75%)
Apr 19, 2016	23.25	23.47	23.24	23.44	149,537	+0.21(+0.91%)
Apr 18, 2016	23.00	23.23	22.95	23.23	140,134	+0.15(+0.66%)
Apr 15, 2016	23.16	23.16	23.02	23.07	67,967	-0.05(-0.22%)
Apr 14, 2016	22.99	23.21	22.99	23.12	107,304	+0.06(+0.26%)
Apr 13, 2016	22.77	23.07	22.77	23.07	72,415	+0.46(+2.05%)
Apr 12, 2016	22.37	22.62	22.30	22.60	57,203	+0.29(+1.28%)
Apr 11, 2016	22.33	22.49	22.30	22.32	106,356	+0.10(+0.45%)
Apr 08, 2016	22.27	22.41	22.19	22.22	33,834	+0.11(+0.48%)
Apr 07, 2016	22.38	22.38	22.03	22.11	107,532	-0.43(-1.92%)
Apr 06, 2016	22.40	22.54	22.35	22.54	83,574	+0.14(+0.62%)
Apr 05, 2016	22.58	22.58	22.40	22.40	80,343	-0.32(-1.40%)
Apr 04, 2016	22.86	22.86	22.70	22.72	175,860	-0.14(-0.63%)
Apr 01, 2016	22.61	22.87	22.50	22.86	262,253	+0.17(+0.74%)
Mar 31, 2016	22.68	22.78	22.66	22.70	59,262	-0.05(-0.22%)
Mar 30, 2016	22.84	22.88	22.69	22.75	311,938	+0.13(+0.56%)
Mar 29, 2016	22.43	22.62	22.34	22.62	100,258	+0.11(+0.49%)
Mar 28, 2016	22.45	22.53	22.38	22.51	52,324	+0.09(+0.41%)
Mar 24, 2016	22.38	22.42	22.42	22.42	52,880	-0.13(-0.56%)
Mar 23, 2016	22.70	22.70	22.54	22.54	107,363	-0.20(-0.89%)
Mar 22, 2016	22.62	22.81	22.56	22.75	403,291	-0.03(-0.11%)
Mar 21, 2016	22.75	22.90	22.69	22.77	38,486	-0.03(-0.11%)
Mar 18, 2016	22.77	22.91	22.70	22.80	76,539	+0.19(+0.86%)
Mar 17, 2016	22.31	22.68	22.19	22.60	73,784	+0.28(+1.24%)
Mar 16, 2016	22.28	22.45	22.18	22.33	65,301	-0.02(-0.07%)
Mar 15, 2016	22.23	22.34	22.17	22.34	33,227	-0.06(-0.26%)
Mar 14, 2016	22.40	22.45	22.28	22.40	45,225	-0.09(-0.41%)
Mar 11, 2016	22.15	22.49	22.14	22.49	60,045	+0.56(+2.55%)
Mar 10, 2016	22.06	22.15	21.67	21.93	74,314	+0.02(+0.08%)
Mar 09, 2016	22.02	22.02	21.86	21.92	103,813	+0.00(+0.00%)
Mar 08, 2016	22.13	22.14	21.90	21.92	71,659	-0.33(-1.50%)
Mar 07, 2016	22.13	22.28	22.12	22.25	36,041	+0.00(+0.00%)
Mar 04, 2016	22.27	22.30	22.13	22.25	89,205	+0.08(+0.38%)
Mar 03, 2016	22.03	22.18	21.93	22.17	64,258	+0.15(+0.68%)
Mar 02, 2016	21.79	22.02	21.79	22.02	126,631	+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.