Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.70	22.97	22.70	22.97	4,172	+0.03(+0.13%)
May 27, 2016	22.63	22.94	22.94	22.94	2,400	+0.34(+1.50%)
May 26, 2016	22.73	22.73	22.57	22.60	2,007	-0.11(-0.48%)
May 25, 2016	23.13	23.19	22.51	22.71	6,341	-0.32(-1.39%)
May 24, 2016	22.42	23.23	22.42	23.03	7,155	+0.84(+3.79%)
May 23, 2016	22.11	22.41	21.92	22.19	12,688	+0.25(+1.14%)
May 20, 2016	21.82	22.11	21.82	21.94	5,183	+0.23(+1.06%)
May 19, 2016	22.11	22.19	21.66	21.71	5,857	-0.59(-2.65%)
May 18, 2016	21.95	22.45	21.95	22.30	3,250	+0.40(+1.83%)
May 17, 2016	22.44	22.45	21.82	21.90	10,246	-0.52(-2.32%)
May 16, 2016	22.16	22.45	22.10	22.42	9,591	+0.25(+1.13%)
May 13, 2016	22.19	22.33	21.94	22.17	3,454	+0.04(+0.18%)
May 12, 2016	22.44	22.44	22.12	22.13	3,909	-0.23(-1.03%)
May 11, 2016	22.51	22.83	22.33	22.36	3,960	-0.45(-1.97%)
May 10, 2016	22.72	23.11	22.64	22.81	7,884	+0.12(+0.53%)
May 09, 2016	22.60	22.72	22.60	22.69	2,784	-0.05(-0.22%)
May 06, 2016	22.68	22.74	21.85	22.74	7,041	+0.03(+0.13%)
May 05, 2016	23.05	23.05	22.60	22.71	7,218	-0.18(-0.79%)
May 04, 2016	22.98	23.25	22.73	22.89	10,369	-0.02(-0.09%)
May 03, 2016	23.50	23.59	22.73	22.91	17,124	-0.69(-2.92%)
May 02, 2016	23.66	23.75	23.45	23.60	19,748	-0.17(-0.72%)
Apr 29, 2016	23.55	23.79	23.45	23.77	9,101	+0.22(+0.93%)
Apr 28, 2016	23.83	23.84	23.53	23.55	4,085	-0.24(-1.01%)
Apr 27, 2016	23.91	23.92	23.77	23.79	4,649	-0.12(-0.50%)
Apr 26, 2016	23.70	23.93	23.68	23.91	14,011	+0.12(+0.50%)
Apr 25, 2016	23.56	23.81	23.56	23.79	12,064	+0.32(+1.36%)
Apr 22, 2016	23.71	23.72	23.46	23.47	10,597	-0.18(-0.76%)
Apr 21, 2016	23.35	23.98	23.35	23.65	35,845	+0.30(+1.28%)
Apr 20, 2016	23.02	23.68	23.02	23.35	12,469	+0.23(+0.99%)
Apr 19, 2016	22.93	23.14	22.93	23.12	4,742	+0.18(+0.78%)
Apr 18, 2016	22.66	22.97	22.64	22.94	5,176	+0.56(+2.50%)
Apr 15, 2016	22.25	22.80	22.25	22.38	3,806	+0.10(+0.45%)
Apr 14, 2016	22.39	22.87	21.78	22.28	7,029	-0.15(-0.67%)
Apr 13, 2016	22.10	22.43	21.87	22.43	8,327	+0.36(+1.63%)
Apr 12, 2016	22.01	22.38	21.67	22.07	6,355	+0.04(+0.18%)
Apr 11, 2016	22.05	22.84	21.98	22.03	3,352	+0.03(+0.14%)
Apr 08, 2016	21.78	22.04	21.51	22.00	21,638	+0.33(+1.52%)
Apr 07, 2016	21.85	21.85	21.64	21.67	8,450	-0.44(-1.99%)
Apr 06, 2016	22.05	22.12	21.61	22.11	5,253	+0.02(+0.09%)
Apr 05, 2016	22.25	22.25	21.96	22.09	7,896	-0.22(-0.99%)
Apr 04, 2016	22.26	22.64	22.26	22.31	15,443	-0.03(-0.13%)
Apr 01, 2016	22.41	22.50	22.18	22.34	10,659	-0.13(-0.58%)
Mar 31, 2016	22.57	22.57	22.35	22.47	9,909	-0.04(-0.18%)
Mar 30, 2016	22.50	22.51	22.26	22.51	4,031	+0.11(+0.49%)
Mar 29, 2016	21.77	22.53	21.77	22.40	10,595	+0.23(+1.04%)
Mar 28, 2016	22.26	22.44	21.57	22.17	19,440	-0.10(-0.45%)
Mar 24, 2016	22.47	22.27	22.27	22.27	2,800	+0.02(+0.09%)
Mar 23, 2016	22.32	22.47	22.22	22.25	20,692	-0.01(-0.04%)
Mar 22, 2016	22.15	22.37	22.15	22.26	8,731	-0.07(-0.31%)
Mar 21, 2016	22.23	22.36	22.18	22.33	8,619	+0.02(+0.09%)
Mar 18, 2016	22.17	22.50	22.16	22.31	21,679	+0.30(+1.36%)
Mar 17, 2016	21.80	22.19	21.69	22.01	5,334	+0.12(+0.55%)
Mar 16, 2016	22.02	22.31	21.56	21.89	18,901	-0.04(-0.18%)
Mar 15, 2016	22.21	22.24	21.85	21.93	9,797	-0.01(-0.05%)
Mar 14, 2016	21.93	22.16	21.86	21.94	29,567	-0.17(-0.77%)
Mar 11, 2016	22.27	22.33	21.75	22.11	9,896	-0.01(-0.05%)
Mar 10, 2016	22.31	22.80	21.90	22.12	24,485	-0.16(-0.72%)
Mar 09, 2016	22.31	22.50	21.94	22.28	19,331	-0.02(-0.09%)
Mar 08, 2016	22.39	22.63	22.29	22.30	36,560	-0.11(-0.49%)
Mar 07, 2016	22.39	22.41	21.54	22.41	7,707	+0.02(+0.09%)
Mar 04, 2016	22.30	22.64	21.88	22.39	28,016	+0.09(+0.40%)
Mar 03, 2016	21.88	22.84	21.86	22.30	11,401	+0.06(+0.27%)
Mar 02, 2016	22.19	22.25	21.93	22.24	8,020	-0.07(-0.31%)

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.