Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.63	21.64	21.60	21.63	101,567	+0.01(+0.03%)
May 27, 2016	21.63	21.62	21.62	21.62	59,034	+0.03(+0.14%)
May 26, 2016	21.65	21.65	21.55	21.59	177,402	-0.01(-0.05%)
May 25, 2016	21.61	21.63	21.59	21.60	119,388	+0.00(+0.02%)
May 24, 2016	21.62	21.62	21.59	21.60	149,277	-0.03(-0.14%)
May 23, 2016	21.66	21.66	21.59	21.63	194,636	+0.01(+0.03%)
May 20, 2016	21.58	21.67	21.58	21.62	99,750	+0.04(+0.21%)
May 19, 2016	21.55	21.64	21.55	21.58	185,044	-0.01(-0.03%)
May 18, 2016	21.63	21.66	21.58	21.58	253,232	-0.03(-0.14%)
May 17, 2016	21.59	21.64	21.57	21.61	144,004	+0.04(+0.19%)
May 16, 2016	21.57	21.59	21.56	21.57	109,983	-0.01(-0.05%)
May 13, 2016	21.57	21.59	21.57	21.58	135,988	+0.03(+0.14%)
May 12, 2016	21.51	21.57	21.51	21.55	165,571	+0.01(+0.03%)
May 11, 2016	21.50	21.56	21.50	21.55	229,060	+0.04(+0.21%)
May 10, 2016	21.49	21.53	21.49	21.50	150,181	-0.01(-0.07%)
May 09, 2016	21.50	21.54	21.50	21.52	129,874	+0.02(+0.10%)
May 06, 2016	21.50	21.52	21.48	21.50	93,272	+0.01(+0.07%)
May 05, 2016	21.48	21.49	21.44	21.48	81,841	+0.00(+0.02%)
May 04, 2016	21.48	21.49	21.45	21.48	97,150	-0.00(-0.02%)
May 03, 2016	21.47	21.50	21.45	21.48	160,604	+0.07(+0.31%)
May 02, 2016	21.38	21.46	21.38	21.41	140,240	-0.03(-0.13%)
Apr 29, 2016	21.38	21.44	21.38	21.44	78,807	+0.03(+0.14%)
Apr 28, 2016	21.50	21.50	21.39	21.41	92,401	+0.00(+0.00%)
Apr 27, 2016	21.41	21.42	21.37	21.41	120,850	+0.04(+0.17%)
Apr 26, 2016	21.42	21.42	21.35	21.37	134,727	+0.02(+0.09%)
Apr 25, 2016	21.44	21.44	21.35	21.36	162,912	-0.04(-0.17%)
Apr 22, 2016	21.32	21.45	21.32	21.39	180,889	+0.02(+0.10%)
Apr 21, 2016	21.39	21.44	21.36	21.37	146,891	-0.01(-0.05%)
Apr 20, 2016	21.46	21.46	21.36	21.38	67,121	+0.03(+0.12%)
Apr 19, 2016	21.42	21.42	21.34	21.36	60,417	-0.00(-0.02%)
Apr 18, 2016	21.32	21.39	21.32	21.36	91,915	+0.01(+0.03%)
Apr 15, 2016	21.34	21.37	21.33	21.35	67,953	+0.04(+0.19%)
Apr 14, 2016	21.31	21.34	21.30	21.31	156,221	-0.02(-0.08%)
Apr 13, 2016	21.29	21.32	21.27	21.33	120,361	+0.05(+0.24%)
Apr 12, 2016	21.28	21.29	21.25	21.28	71,445	+0.00(+0.00%)
Apr 11, 2016	21.27	21.30	21.27	21.28	86,759	+0.04(+0.17%)
Apr 08, 2016	21.26	21.26	21.23	21.24	47,306	-0.02(-0.09%)
Apr 07, 2016	21.25	21.28	21.22	21.26	138,806	+0.02(+0.10%)
Apr 06, 2016	21.24	21.25	21.23	21.24	150,524	+0.00(+0.02%)
Apr 05, 2016	21.25	21.25	21.17	21.23	143,168	+0.04(+0.21%)
Apr 04, 2016	21.17	21.19	21.12	21.19	92,222	+0.08(+0.40%)
Apr 01, 2016	21.09	21.22	21.09	21.11	1,577,075	-0.04(-0.20%)
Mar 31, 2016	21.16	21.17	21.00	21.15	3,834,638	+0.01(+0.05%)
Mar 30, 2016	21.09	21.17	21.07	21.14	312,677	+0.02(+0.10%)
Mar 29, 2016	21.07	21.16	21.07	21.12	318,830	-0.04(-0.17%)
Mar 28, 2016	21.13	21.17	21.11	21.15	290,119	+0.06(+0.30%)
Mar 24, 2016	20.99	21.09	21.09	21.09	165,547	-0.04(-0.19%)
Mar 23, 2016	21.01	21.13	20.93	21.13	2,371,161	+0.14(+0.68%)
Mar 22, 2016	21.01	21.03	20.98	20.99	289,707	+0.02(+0.09%)
Mar 21, 2016	21.01	21.01	20.93	20.97	121,296	+0.04(+0.19%)
Mar 18, 2016	20.93	20.97	20.92	20.93	40,105	+0.00(+0.02%)
Mar 17, 2016	20.90	20.95	20.88	20.92	266,424	+0.04(+0.21%)
Mar 16, 2016	20.89	20.93	20.86	20.88	102,243	-0.01(-0.05%)
Mar 15, 2016	20.89	20.92	20.89	20.89	41,711	+0.00(+0.02%)
Mar 14, 2016	20.88	20.98	20.87	20.89	61,844	+0.01(+0.05%)
Mar 11, 2016	20.86	20.92	20.86	20.88	58,716	+0.01(+0.04%)
Mar 10, 2016	20.90	20.94	20.86	20.87	105,246	-0.01(-0.04%)
Mar 09, 2016	20.94	20.95	20.88	20.88	144,080	-0.05(-0.26%)
Mar 08, 2016	20.92	20.96	20.91	20.93	55,402	+0.08(+0.40%)
Mar 07, 2016	20.89	20.89	20.83	20.85	48,052	-0.01(-0.05%)
Mar 04, 2016	20.90	20.91	20.82	20.86	62,837	-0.02(-0.11%)
Mar 03, 2016	20.90	20.91	20.82	20.88	140,093	+0.05(+0.26%)
Mar 02, 2016	20.90	20.90	20.82	20.83	106,127	-0.02(-0.09%)

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.