Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.04	22.26	21.78	22.02	750,373	-0.06(-0.26%)
May 27, 2016	21.67	22.08	22.08	22.08	527,450	+0.44(+2.04%)
May 26, 2016	21.96	21.96	21.59	21.64	213,487	-0.35(-1.61%)
May 25, 2016	21.75	22.04	21.65	21.99	350,735	+0.34(+1.57%)
May 24, 2016	21.26	21.68	21.19	21.65	250,692	+0.54(+2.57%)
May 23, 2016	21.26	21.33	21.04	21.11	278,433	-0.16(-0.76%)
May 20, 2016	21.07	21.49	21.07	21.27	300,462	+0.34(+1.64%)
May 19, 2016	21.08	21.45	20.76	20.93	221,074	-0.26(-1.23%)
May 18, 2016	20.30	21.20	20.30	21.19	213,390	+0.87(+4.30%)
May 17, 2016	20.50	20.73	20.16	20.32	335,941	-0.19(-0.92%)
May 16, 2016	20.20	20.76	20.20	20.50	344,028	+0.26(+1.29%)
May 13, 2016	20.40	20.64	20.16	20.24	366,179	-0.16(-0.78%)
May 12, 2016	20.50	20.61	20.25	20.40	360,645	+0.01(+0.04%)
May 11, 2016	20.47	20.69	20.38	20.40	167,954	-0.14(-0.67%)
May 10, 2016	20.35	20.70	20.35	20.53	209,311	+0.23(+1.14%)
May 09, 2016	20.32	20.59	20.19	20.30	283,032	-0.04(-0.18%)
May 06, 2016	20.03	20.34	19.97	20.34	385,216	+0.11(+0.56%)
May 05, 2016	20.43	20.55	20.20	20.22	321,199	-0.15(-0.74%)
May 04, 2016	20.47	20.67	20.10	20.37	383,116	-0.29(-1.38%)
May 03, 2016	21.00	21.28	20.54	20.66	424,810	-0.67(-3.14%)
May 02, 2016	21.16	21.50	21.01	21.33	695,785	+0.29(+1.39%)
Apr 29, 2016	20.69	21.14	20.69	21.04	880,667	-0.36(-1.67%)
Apr 28, 2016	22.18	22.40	21.20	21.39	671,801	-1.21(-5.33%)
Apr 27, 2016	22.64	22.68	22.33	22.60	452,530	-0.03(-0.13%)
Apr 26, 2016	22.36	22.69	22.30	22.63	273,226	+0.31(+1.37%)
Apr 25, 2016	22.49	22.49	22.27	22.32	313,846	-0.27(-1.20%)
Apr 22, 2016	22.31	22.60	22.28	22.59	336,420	+0.24(+1.09%)
Apr 21, 2016	22.41	22.50	22.23	22.35	420,123	-0.02(-0.10%)
Apr 20, 2016	22.24	22.46	22.08	22.37	244,320	+0.16(+0.71%)
Apr 19, 2016	21.94	22.33	21.80	22.21	272,649	+0.28(+1.27%)
Apr 18, 2016	21.64	22.04	21.59	21.94	203,028	+0.14(+0.65%)
Apr 15, 2016	21.84	22.01	21.74	21.79	151,067	-0.11(-0.49%)
Apr 14, 2016	21.94	22.31	21.79	21.90	277,612	-0.10(-0.45%)
Apr 13, 2016	21.35	22.01	21.35	22.00	406,810	+0.86(+4.05%)
Apr 12, 2016	20.74	21.15	20.69	21.14	163,870	+0.43(+2.07%)
Apr 11, 2016	20.64	21.00	20.60	20.72	175,350	+0.14(+0.69%)
Apr 08, 2016	20.66	20.91	20.45	20.57	168,574	+0.13(+0.63%)
Apr 07, 2016	20.85	20.85	20.34	20.44	215,530	-0.59(-2.81%)
Apr 06, 2016	20.79	21.07	20.60	21.04	184,951	+0.21(+0.99%)
Apr 05, 2016	21.26	21.26	20.82	20.83	192,625	-0.63(-2.93%)
Apr 04, 2016	21.51	21.62	21.04	21.46	297,594	-0.08(-0.36%)
Apr 01, 2016	21.17	21.54	20.98	21.54	217,462	+0.19(+0.90%)
Mar 31, 2016	21.36	21.49	21.15	21.34	190,364	-0.11(-0.53%)
Mar 30, 2016	21.37	21.66	21.25	21.46	173,627	+0.14(+0.67%)
Mar 29, 2016	20.93	21.32	20.66	21.31	302,286	+0.34(+1.63%)
Mar 28, 2016	21.04	21.27	20.88	20.97	258,275	-0.06(-0.27%)
Mar 24, 2016	21.10	21.03	21.03	21.03	443,826	-0.19(-0.87%)
Mar 23, 2016	21.51	21.64	21.20	21.21	310,012	-0.39(-1.82%)
Mar 22, 2016	21.61	21.71	21.06	21.61	365,528	-0.12(-0.56%)
Mar 21, 2016	21.84	21.90	21.51	21.73	229,738	-0.10(-0.46%)
Mar 18, 2016	21.64	21.91	21.60	21.83	626,576	+0.33(+1.53%)
Mar 17, 2016	21.19	21.62	20.66	21.50	367,279	+0.33(+1.55%)
Mar 16, 2016	21.19	21.55	20.97	21.17	312,692	-0.13(-0.60%)
Mar 15, 2016	21.47	21.59	21.28	21.30	281,580	-0.35(-1.61%)
Mar 14, 2016	21.52	21.76	21.40	21.65	398,590	+0.09(+0.43%)
Mar 11, 2016	21.26	21.64	20.93	21.56	269,217	+0.46(+2.16%)
Mar 10, 2016	20.99	21.19	20.73	21.10	393,460	+0.22(+1.06%)
Mar 09, 2016	21.12	21.24	20.77	20.88	375,016	-0.08(-0.37%)
Mar 08, 2016	21.22	21.36	20.94	20.96	305,258	-0.45(-2.10%)
Mar 07, 2016	21.01	21.45	20.97	21.41	355,529	+0.26(+1.21%)
Mar 04, 2016	21.29	21.29	21.00	21.15	507,076	-0.04(-0.17%)
Mar 03, 2016	21.08	21.31	20.92	21.19	510,321	+0.14(+0.68%)
Mar 02, 2016	21.03	21.33	20.81	21.04	480,491	-0.06(-0.27%)

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.