Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.93	22.08	21.91	22.01	20,324	+0.08(+0.36%)
May 27, 2016	21.88	21.93	21.93	21.93	10,586	+0.10(+0.44%)
May 26, 2016	21.85	21.89	21.77	21.83	131,599	-0.01(-0.03%)
May 25, 2016	21.65	21.85	21.65	21.84	24,264	+0.25(+1.14%)
May 24, 2016	21.55	21.59	21.47	21.59	39,058	+0.14(+0.66%)
May 23, 2016	21.58	21.58	21.43	21.45	26,229	-0.05(-0.25%)
May 20, 2016	21.43	21.52	21.41	21.51	68,954	+0.13(+0.61%)
May 19, 2016	21.20	21.38	21.17	21.38	56,039	+0.03(+0.14%)
May 18, 2016	21.78	21.78	21.30	21.35	23,651	-0.41(-1.87%)
May 17, 2016	21.75	21.97	21.72	21.75	41,233	-0.13(-0.60%)
May 16, 2016	21.80	21.91	21.79	21.89	32,833	+0.21(+0.97%)
May 13, 2016	21.73	21.86	21.63	21.67	28,005	-0.19(-0.86%)
May 12, 2016	21.89	21.94	21.75	21.86	30,891	+0.02(+0.10%)
May 11, 2016	21.75	21.92	21.68	21.84	33,833	-0.02(-0.10%)
May 10, 2016	21.67	21.91	21.67	21.86	70,040	+0.25(+1.18%)
May 09, 2016	21.89	21.89	21.53	21.61	29,395	-0.12(-0.54%)
May 06, 2016	21.68	21.78	21.66	21.73	9,067	+0.00(+0.00%)
May 05, 2016	22.03	22.03	21.68	21.73	34,503	-0.13(-0.60%)
May 04, 2016	21.81	21.92	21.74	21.86	42,281	+0.01(+0.03%)
May 03, 2016	22.01	22.01	21.71	21.85	124,625	-0.22(-0.99%)
May 02, 2016	22.30	22.30	22.01	22.07	22,423	-0.07(-0.30%)
Apr 29, 2016	22.16	22.23	21.89	22.13	44,368	-0.02(-0.10%)
Apr 28, 2016	22.40	22.40	22.11	22.16	41,658	-0.25(-1.14%)
Apr 27, 2016	22.33	22.44	22.21	22.41	43,739	+0.35(+1.59%)
Apr 26, 2016	22.02	22.06	21.93	22.06	26,130	+0.25(+1.13%)
Apr 25, 2016	21.82	21.82	21.72	21.81	17,002	-0.08(-0.37%)
Apr 22, 2016	21.69	21.94	21.69	21.89	22,775	+0.25(+1.13%)
Apr 21, 2016	21.88	21.90	21.62	21.65	89,361	-0.38(-1.71%)
Apr 20, 2016	22.13	22.21	22.01	22.02	75,090	-0.08(-0.36%)
Apr 19, 2016	22.01	22.13	21.99	22.10	19,631	+0.28(+1.30%)
Apr 18, 2016	21.55	21.89	21.55	21.82	32,716	+0.14(+0.64%)
Apr 15, 2016	21.66	21.75	21.66	21.68	21,355	-0.06(-0.27%)
Apr 14, 2016	21.82	21.96	21.70	21.74	26,853	-0.19(-0.85%)
Apr 13, 2016	22.13	22.13	21.81	21.93	60,448	+0.04(+0.19%)
Apr 12, 2016	21.57	21.94	21.56	21.89	33,605	+0.43(+2.00%)
Apr 11, 2016	21.61	21.68	21.46	21.46	46,874	+0.00(+0.00%)
Apr 08, 2016	21.51	21.62	21.41	21.46	32,768	+0.18(+0.85%)
Apr 07, 2016	21.38	21.47	21.20	21.27	36,349	-0.21(-0.98%)
Apr 06, 2016	21.26	21.49	21.21	21.49	23,698	+0.23(+1.06%)
Apr 05, 2016	21.40	21.40	21.25	21.26	30,534	-0.26(-1.22%)
Apr 04, 2016	21.65	21.65	21.49	21.52	35,435	-0.12(-0.56%)
Apr 01, 2016	21.49	21.67	21.45	21.64	18,728	-0.16(-0.73%)
Mar 31, 2016	21.84	21.84	21.72	21.80	189,928	+0.09(+0.43%)
Mar 30, 2016	22.00	22.00	21.66	21.71	26,592	+0.02(+0.10%)
Mar 29, 2016	21.28	21.69	21.26	21.69	64,782	+0.25(+1.18%)
Mar 28, 2016	21.51	21.51	21.33	21.43	20,591	+0.03(+0.13%)
Mar 24, 2016	21.48	21.41	21.41	21.41	30,504	-0.01(-0.03%)
Mar 23, 2016	21.47	21.52	21.41	21.41	21,451	-0.27(-1.26%)
Mar 22, 2016	21.88	21.88	21.66	21.69	32,460	-0.12(-0.53%)
Mar 21, 2016	22.00	22.00	21.74	21.80	18,448	-0.04(-0.20%)
Mar 18, 2016	22.05	22.05	21.81	21.85	25,558	+0.00(+0.00%)
Mar 17, 2016	21.77	21.93	21.61	21.85	57,759	+0.22(+1.00%)
Mar 16, 2016	21.28	21.65	21.26	21.63	36,681	+0.38(+1.76%)
Mar 15, 2016	21.16	21.26	21.08	21.25	15,672	-0.13(-0.61%)
Mar 14, 2016	21.31	21.49	21.27	21.38	75,532	-0.04(-0.17%)
Mar 11, 2016	21.46	21.46	21.36	21.42	30,405	+0.21(+0.99%)
Mar 10, 2016	21.22	21.23	20.99	21.21	18,062	+0.10(+0.47%)
Mar 09, 2016	21.06	21.25	21.05	21.11	43,161	+0.11(+0.51%)
Mar 08, 2016	21.05	21.14	21.00	21.01	4,760	-0.26(-1.22%)
Mar 07, 2016	21.16	21.31	21.10	21.27	11,555	+0.18(+0.88%)
Mar 04, 2016	20.85	21.19	20.85	21.08	19,608	+0.25(+1.22%)
Mar 03, 2016	20.66	20.84	20.54	20.83	44,788	+0.32(+1.57%)
Mar 02, 2016	20.33	20.51	20.14	20.50	19,698	+0.33(+1.64%)

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.