Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.89	22.14	21.73	21.83	669,457	+0.07(+0.31%)
May 27, 2016	21.65	21.76	21.76	21.76	588,778	+0.14(+0.67%)
May 26, 2016	21.34	21.70	21.10	21.62	658,038	+0.37(+1.75%)
May 25, 2016	21.14	21.45	20.73	21.25	1,542,311	+0.27(+1.26%)
May 24, 2016	20.97	21.07	20.66	20.98	494,747	+0.14(+0.69%)
May 23, 2016	20.87	21.12	20.70	20.84	634,966	-0.03(-0.15%)
May 20, 2016	20.82	21.03	20.62	20.87	531,377	+0.14(+0.66%)
May 19, 2016	20.60	20.79	20.45	20.73	460,797	+0.04(+0.18%)
May 18, 2016	20.95	21.08	20.54	20.70	462,562	-0.29(-1.37%)
May 17, 2016	21.08	21.45	20.91	20.98	641,831	-0.19(-0.90%)
May 16, 2016	21.07	21.36	21.02	21.17	527,942	+0.11(+0.50%)
May 13, 2016	21.28	21.50	21.04	21.07	538,402	-0.27(-1.24%)
May 12, 2016	21.25	21.45	21.19	21.33	678,962	+0.21(+1.01%)
May 11, 2016	21.29	21.40	21.08	21.12	681,032	-0.14(-0.68%)
May 10, 2016	20.95	21.41	20.95	21.26	1,205,485	+0.36(+1.70%)
May 09, 2016	20.23	21.00	20.23	20.91	1,142,524	+0.61(+3.03%)
May 06, 2016	21.42	21.54	19.37	20.29	2,935,000	-2.14(-9.53%)
May 05, 2016	22.59	22.68	22.36	22.43	554,743	-0.04(-0.17%)
May 04, 2016	22.36	22.55	22.34	22.47	472,954	-0.10(-0.44%)
May 03, 2016	22.77	22.86	22.34	22.57	472,594	-0.27(-1.20%)
May 02, 2016	22.49	22.84	22.30	22.84	687,920	+0.42(+1.86%)
Apr 29, 2016	22.56	22.88	22.06	22.42	985,995	-0.16(-0.71%)
Apr 28, 2016	22.74	22.98	22.55	22.58	491,880	-0.33(-1.42%)
Apr 27, 2016	22.77	23.14	22.70	22.91	418,989	+0.08(+0.33%)
Apr 26, 2016	22.74	22.92	22.55	22.83	680,751	+0.30(+1.31%)
Apr 25, 2016	22.67	22.70	22.39	22.54	734,046	-0.14(-0.60%)
Apr 22, 2016	22.52	22.79	22.41	22.67	594,333	+0.15(+0.67%)
Apr 21, 2016	22.71	22.76	22.35	22.52	613,138	-0.20(-0.87%)
Apr 20, 2016	23.02	23.11	22.70	22.72	438,587	-0.29(-1.25%)
Apr 19, 2016	22.90	23.20	22.90	23.01	347,417	+0.20(+0.90%)
Apr 18, 2016	22.63	22.84	22.49	22.80	382,307	+0.05(+0.20%)
Apr 15, 2016	22.44	22.85	22.44	22.76	764,629	+0.36(+1.59%)
Apr 14, 2016	22.25	22.61	22.24	22.40	421,174	+0.08(+0.37%)
Apr 13, 2016	22.11	22.36	21.70	22.32	623,285	+0.32(+1.45%)
Apr 12, 2016	21.98	22.27	21.93	22.00	634,669	+0.08(+0.38%)
Apr 11, 2016	22.18	22.18	21.79	21.92	596,827	-0.08(-0.35%)
Apr 08, 2016	22.17	22.27	21.89	21.99	530,616	+0.03(+0.14%)
Apr 07, 2016	22.26	22.26	21.88	21.96	792,363	-0.40(-1.80%)
Apr 06, 2016	22.38	22.43	22.09	22.36	893,058	+0.02(+0.07%)
Apr 05, 2016	23.07	23.15	22.30	22.35	2,176,727	-0.83(-3.57%)
Apr 04, 2016	23.09	23.28	22.95	23.18	852,980	+0.10(+0.43%)
Apr 01, 2016	22.60	23.14	22.37	23.08	1,120,469	+0.26(+1.13%)
Mar 31, 2016	22.70	22.97	22.58	22.82	976,786	+0.11(+0.50%)
Mar 30, 2016	22.64	22.91	22.43	22.70	843,957	+0.15(+0.67%)
Mar 29, 2016	22.00	22.56	21.73	22.55	746,678	+0.55(+2.48%)
Mar 28, 2016	21.65	22.06	21.64	22.01	477,888	+0.45(+2.08%)
Mar 24, 2016	21.51	21.56	21.56	21.56	761,125	-0.11(-0.49%)
Mar 23, 2016	21.66	21.83	21.49	21.67	694,913	+0.01(+0.04%)
Mar 22, 2016	21.52	21.84	21.45	21.66	656,111	+0.05(+0.21%)
Mar 21, 2016	21.37	21.61	21.17	21.61	786,004	+0.18(+0.85%)
Mar 18, 2016	21.67	21.84	21.28	21.43	1,206,780	-0.21(-0.98%)
Mar 17, 2016	21.14	21.69	21.07	21.64	487,831	+0.49(+2.33%)
Mar 16, 2016	20.97	21.36	20.97	21.15	661,926	+0.20(+0.94%)
Mar 15, 2016	20.82	21.33	20.79	20.95	460,009	+0.06(+0.28%)
Mar 14, 2016	20.95	21.13	20.70	20.89	613,812	-0.18(-0.86%)
Mar 11, 2016	20.80	21.22	20.59	21.08	574,436	+0.56(+2.72%)
Mar 10, 2016	20.63	20.78	20.29	20.52	961,312	-0.01(-0.04%)
Mar 09, 2016	21.03	21.18	20.39	20.52	851,261	-0.44(-2.09%)
Mar 08, 2016	20.89	21.06	20.73	20.96	885,283	+0.01(+0.04%)
Mar 07, 2016	20.68	21.07	20.54	20.95	621,711	+0.16(+0.76%)
Mar 04, 2016	20.84	21.03	20.63	20.80	725,716	+0.03(+0.15%)
Mar 03, 2016	20.61	20.79	20.54	20.77	743,146	+0.17(+0.81%)
Mar 02, 2016	20.23	20.61	19.97	20.60	671,169	+0.28(+1.37%)

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.