Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.17	22.34	21.93	22.01	386,663	-0.23(-1.04%)
May 27, 2016	22.20	22.24	22.24	22.24	87,505	-0.02(-0.09%)
May 26, 2016	22.45	22.50	22.19	22.27	128,769	-0.07(-0.31%)
May 25, 2016	22.06	22.36	22.06	22.34	157,473	+0.40(+1.83%)
May 24, 2016	21.88	22.05	21.82	21.93	122,423	+0.15(+0.68%)
May 23, 2016	21.70	21.91	21.69	21.79	189,982	-0.12(-0.55%)
May 20, 2016	21.91	22.00	21.79	21.91	182,525	+0.11(+0.52%)
May 19, 2016	21.70	21.84	21.39	21.79	406,383	-0.08(-0.35%)
May 18, 2016	22.04	22.18	21.78	21.87	217,914	-0.21(-0.96%)
May 17, 2016	22.05	22.27	21.98	22.08	89,668	+0.04(+0.16%)
May 16, 2016	21.87	22.11	21.87	22.05	259,294	+0.41(+1.92%)
May 13, 2016	21.81	21.95	21.58	21.63	126,496	-0.34(-1.54%)
May 12, 2016	22.17	22.28	21.81	21.97	224,294	+0.11(+0.48%)
May 11, 2016	21.79	22.05	21.63	21.86	94,035	+0.02(+0.10%)
May 10, 2016	21.47	21.85	21.47	21.84	185,786	+0.40(+1.85%)
May 09, 2016	21.70	21.70	21.21	21.45	300,199	-0.33(-1.53%)
May 06, 2016	21.58	21.94	21.58	21.78	120,794	+0.01(+0.03%)
May 05, 2016	21.91	22.10	21.64	21.77	202,081	+0.09(+0.42%)
May 04, 2016	21.90	22.05	21.56	21.68	293,392	-0.33(-1.50%)
May 03, 2016	22.29	22.29	21.92	22.01	357,199	-0.58(-2.58%)
May 02, 2016	22.64	22.67	22.38	22.60	2,303,810	-0.04(-0.19%)
Apr 29, 2016	22.71	22.92	22.42	22.64	273,755	-0.02(-0.09%)
Apr 28, 2016	22.79	23.03	22.60	22.66	163,089	-0.25(-1.07%)
Apr 27, 2016	22.64	22.95	22.62	22.90	234,882	+0.40(+1.78%)
Apr 26, 2016	22.37	22.53	22.30	22.50	168,931	+0.31(+1.39%)
Apr 25, 2016	22.31	22.36	22.03	22.19	367,129	-0.27(-1.22%)
Apr 22, 2016	22.24	22.50	22.24	22.47	205,542	+0.22(+0.98%)
Apr 21, 2016	22.34	22.46	22.18	22.25	721,132	-0.04(-0.19%)
Apr 20, 2016	22.05	22.46	21.97	22.29	288,149	+0.13(+0.60%)
Apr 19, 2016	21.79	22.16	21.73	22.16	198,542	+0.46(+2.14%)
Apr 18, 2016	21.01	21.74	20.89	21.70	129,996	+0.24(+1.11%)
Apr 15, 2016	21.60	21.60	21.39	21.46	376,551	-0.23(-1.07%)
Apr 14, 2016	21.63	21.70	21.53	21.69	652,387	+0.08(+0.36%)
Apr 13, 2016	21.59	21.65	21.44	21.61	237,172	+0.20(+0.92%)
Apr 12, 2016	20.89	21.51	20.89	21.41	201,799	+0.59(+2.84%)
Apr 11, 2016	20.94	21.06	20.82	20.82	104,012	+0.01(+0.07%)
Apr 08, 2016	20.67	20.88	20.63	20.81	117,304	+0.54(+2.67%)
Apr 07, 2016	20.32	20.42	20.12	20.27	136,601	-0.17(-0.84%)
Apr 06, 2016	20.15	20.45	20.04	20.44	173,051	+0.44(+2.20%)
Apr 05, 2016	20.07	20.14	19.92	20.00	233,325	-0.30(-1.45%)
Apr 04, 2016	20.38	20.54	20.25	20.30	196,319	-0.14(-0.69%)
Apr 01, 2016	20.30	20.49	20.23	20.44	358,216	-0.30(-1.46%)
Mar 31, 2016	20.83	20.95	20.74	20.74	147,116	-0.11(-0.51%)
Mar 30, 2016	20.94	21.06	20.75	20.85	954,835	+0.15(+0.75%)
Mar 29, 2016	20.37	20.70	20.25	20.69	230,313	+0.08(+0.41%)
Mar 28, 2016	20.63	20.70	20.44	20.61	205,451	-0.01(-0.03%)
Mar 24, 2016	20.24	20.61	20.61	20.61	242,881	+0.08(+0.37%)
Mar 23, 2016	20.88	20.90	20.52	20.54	343,687	-0.48(-2.27%)
Mar 22, 2016	20.89	21.14	20.89	21.01	233,272	-0.08(-0.37%)
Mar 21, 2016	21.08	21.24	20.91	21.09	272,471	-0.13(-0.60%)
Mar 18, 2016	21.39	21.39	21.09	21.22	160,977	-0.06(-0.30%)
Mar 17, 2016	21.01	21.39	20.94	21.28	432,859	+0.41(+1.99%)
Mar 16, 2016	20.50	20.90	20.44	20.87	957,238	+0.41(+2.03%)
Mar 15, 2016	20.30	20.45	20.14	20.45	1,501,968	-0.14(-0.68%)
Mar 14, 2016	20.56	20.65	20.37	20.59	2,266,275	-0.14(-0.68%)
Mar 11, 2016	20.57	20.80	20.54	20.73	283,984	+0.44(+2.18%)
Mar 10, 2016	20.33	20.38	19.98	20.29	344,281	-0.04(-0.21%)
Mar 09, 2016	20.28	20.59	20.15	20.33	164,557	+0.24(+1.19%)
Mar 08, 2016	20.67	20.67	20.07	20.09	380,623	-0.74(-3.54%)
Mar 07, 2016	20.34	20.87	20.34	20.83	423,535	+0.37(+1.79%)
Mar 04, 2016	20.30	20.38	20.16	20.47	255,429	+0.26(+1.29%)
Mar 03, 2016	19.93	20.22	19.83	20.21	221,049	+0.33(+1.66%)
Mar 02, 2016	19.37	19.88	19.30	19.88	207,780	+0.39(+2.02%)

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.