Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.17	22.34	21.93	22.02	386,562	-0.23(-1.04%)
May 27, 2016	22.21	22.25	22.25	22.25	87,482	-0.02(-0.09%)
May 26, 2016	22.46	22.51	22.20	22.27	128,736	-0.07(-0.31%)
May 25, 2016	22.07	22.37	22.07	22.34	157,432	+0.40(+1.83%)
May 24, 2016	21.89	22.06	21.83	21.94	122,391	+0.15(+0.68%)
May 23, 2016	21.71	21.91	21.69	21.79	189,932	-0.12(-0.55%)
May 20, 2016	21.92	22.00	21.80	21.91	182,477	+0.11(+0.52%)
May 19, 2016	21.70	21.85	21.40	21.80	406,277	-0.08(-0.35%)
May 18, 2016	22.05	22.19	21.79	21.88	217,857	-0.21(-0.95%)
May 17, 2016	22.05	22.27	21.99	22.09	89,644	+0.04(+0.16%)
May 16, 2016	21.88	22.12	21.88	22.05	259,226	+0.41(+1.92%)
May 13, 2016	21.81	21.95	21.59	21.64	126,463	-0.34(-1.54%)
May 12, 2016	22.17	22.28	21.81	21.98	224,236	+0.11(+0.48%)
May 11, 2016	21.80	22.05	21.63	21.87	94,010	+0.02(+0.10%)
May 10, 2016	21.48	21.86	21.48	21.85	185,738	+0.40(+1.85%)
May 09, 2016	21.71	21.71	21.22	21.45	300,121	-0.33(-1.53%)
May 06, 2016	21.59	21.95	21.59	21.79	120,763	+0.01(+0.03%)
May 05, 2016	21.91	22.10	21.65	21.78	202,028	+0.09(+0.42%)
May 04, 2016	21.91	22.05	21.57	21.69	293,316	-0.33(-1.50%)
May 03, 2016	22.29	22.29	21.93	22.02	357,106	-0.58(-2.58%)
May 02, 2016	22.64	22.68	22.39	22.60	2,303,209	-0.04(-0.19%)
Apr 29, 2016	22.71	22.92	22.43	22.64	273,684	-0.02(-0.09%)
Apr 28, 2016	22.79	23.03	22.60	22.66	163,046	-0.25(-1.07%)
Apr 27, 2016	22.64	22.96	22.62	22.91	234,820	+0.40(+1.78%)
Apr 26, 2016	22.38	22.54	22.31	22.51	168,887	+0.31(+1.39%)
Apr 25, 2016	22.31	22.37	22.04	22.20	367,033	-0.27(-1.22%)
Apr 22, 2016	22.25	22.50	22.25	22.47	205,489	+0.22(+0.98%)
Apr 21, 2016	22.34	22.46	22.19	22.26	720,944	-0.04(-0.19%)
Apr 20, 2016	22.06	22.47	21.98	22.30	288,074	+0.13(+0.60%)
Apr 19, 2016	21.79	22.17	21.74	22.17	198,490	+0.46(+2.14%)
Apr 18, 2016	21.01	21.74	20.89	21.70	129,962	+0.24(+1.11%)
Apr 15, 2016	21.60	21.60	21.39	21.46	376,453	-0.23(-1.07%)
Apr 14, 2016	21.63	21.70	21.53	21.69	652,217	+0.08(+0.36%)
Apr 13, 2016	21.60	21.66	21.44	21.62	237,111	+0.20(+0.92%)
Apr 12, 2016	20.90	21.52	20.90	21.42	201,746	+0.59(+2.83%)
Apr 11, 2016	20.95	21.06	20.82	20.83	103,985	+0.01(+0.07%)
Apr 08, 2016	20.68	20.88	20.64	20.82	117,273	+0.54(+2.67%)
Apr 07, 2016	20.32	20.42	20.12	20.27	136,565	-0.17(-0.84%)
Apr 06, 2016	20.15	20.46	20.05	20.45	173,006	+0.44(+2.20%)
Apr 05, 2016	20.07	20.15	19.93	20.01	233,264	-0.30(-1.45%)
Apr 04, 2016	20.39	20.55	20.25	20.30	196,268	-0.14(-0.69%)
Apr 01, 2016	20.31	20.50	20.24	20.44	358,123	-0.30(-1.46%)
Mar 31, 2016	20.84	20.96	20.75	20.75	147,077	-0.11(-0.51%)
Mar 30, 2016	20.95	21.06	20.76	20.85	954,586	+0.15(+0.75%)
Mar 29, 2016	20.37	20.71	20.25	20.70	230,253	+0.08(+0.41%)
Mar 28, 2016	20.64	20.71	20.45	20.61	205,398	-0.01(-0.03%)
Mar 24, 2016	20.25	20.62	20.62	20.62	242,818	+0.08(+0.37%)
Mar 23, 2016	20.89	20.91	20.52	20.54	343,598	-0.48(-2.27%)
Mar 22, 2016	20.90	21.15	20.90	21.02	233,212	-0.08(-0.37%)
Mar 21, 2016	21.09	21.24	20.91	21.10	272,400	-0.13(-0.60%)
Mar 18, 2016	21.40	21.40	21.10	21.22	160,935	-0.06(-0.30%)
Mar 17, 2016	21.01	21.40	20.94	21.29	432,746	+0.41(+1.99%)
Mar 16, 2016	20.51	20.91	20.44	20.87	956,989	+0.41(+2.03%)
Mar 15, 2016	20.31	20.46	20.14	20.46	1,501,577	-0.14(-0.68%)
Mar 14, 2016	20.56	20.65	20.38	20.60	2,265,684	-0.14(-0.68%)
Mar 11, 2016	20.58	20.81	20.55	20.74	283,910	+0.44(+2.18%)
Mar 10, 2016	20.34	20.39	19.99	20.30	344,191	-0.04(-0.21%)
Mar 09, 2016	20.29	20.59	20.15	20.34	164,514	+0.24(+1.19%)
Mar 08, 2016	20.68	20.68	20.08	20.10	380,524	-0.74(-3.54%)
Mar 07, 2016	20.34	20.87	20.34	20.84	423,425	+0.37(+1.79%)
Mar 04, 2016	20.31	20.39	20.17	20.47	255,362	+0.26(+1.29%)
Mar 03, 2016	19.94	20.23	19.84	20.21	220,991	+0.33(+1.66%)
Mar 02, 2016	19.37	19.89	19.30	19.88	207,726	+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.