Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.02	23.06	22.76	22.81	341,902	-0.12(-0.54%)
May 27, 2016	22.96	22.93	22.93	22.93	209,630	-0.06(-0.27%)
May 26, 2016	23.05	23.08	22.94	22.99	263,681	+0.18(+0.78%)
May 25, 2016	22.76	22.92	22.76	22.82	464,660	+0.19(+0.82%)
May 24, 2016	22.38	22.68	22.34	22.63	810,674	+0.39(+1.77%)
May 23, 2016	22.22	22.29	22.14	22.24	192,095	-0.10(-0.45%)
May 20, 2016	22.29	22.37	22.27	22.34	664,048	+0.32(+1.47%)
May 19, 2016	22.07	22.14	21.93	22.01	276,521	-0.18(-0.80%)
May 18, 2016	22.23	22.51	22.12	22.19	520,515	-0.06(-0.28%)
May 17, 2016	22.40	22.49	22.23	22.25	193,335	-0.21(-0.93%)
May 16, 2016	22.26	22.50	22.26	22.46	330,000	+0.41(+1.86%)
May 13, 2016	22.18	22.27	22.01	22.05	277,727	-0.25(-1.11%)
May 12, 2016	22.54	22.57	22.17	22.30	210,915	-0.22(-0.96%)
May 11, 2016	22.55	22.67	22.51	22.51	179,788	-0.18(-0.78%)
May 10, 2016	22.57	22.69	22.57	22.69	222,848	+0.16(+0.72%)
May 09, 2016	22.75	22.75	22.52	22.53	118,584	+0.13(+0.59%)
May 06, 2016	22.31	22.42	22.28	22.40	243,439	-0.08(-0.34%)
May 05, 2016	22.55	22.56	22.42	22.48	238,760	-0.08(-0.34%)
May 04, 2016	22.69	22.73	22.51	22.55	285,501	-0.29(-1.28%)
May 03, 2016	23.08	23.08	22.80	22.85	251,399	-0.63(-2.66%)
May 02, 2016	23.38	23.48	23.31	23.47	247,393	+0.14(+0.60%)
Apr 29, 2016	23.48	23.54	23.26	23.33	342,911	-0.18(-0.75%)
Apr 28, 2016	23.47	23.70	23.44	23.51	282,075	-0.13(-0.55%)
Apr 27, 2016	23.54	23.70	23.46	23.64	229,959	+0.12(+0.49%)
Apr 26, 2016	23.63	23.63	23.46	23.53	133,939	+0.09(+0.40%)
Apr 25, 2016	23.44	23.49	23.36	23.43	171,859	-0.13(-0.56%)
Apr 22, 2016	23.54	23.63	23.50	23.56	275,747	-0.12(-0.52%)
Apr 21, 2016	23.93	23.93	23.63	23.69	270,530	-0.31(-1.29%)
Apr 20, 2016	24.04	24.09	23.93	24.00	237,062	-0.01(-0.03%)
Apr 19, 2016	23.93	24.04	23.89	24.00	174,793	+0.60(+2.57%)
Apr 18, 2016	23.31	23.44	23.24	23.40	230,452	+0.08(+0.36%)
Apr 15, 2016	23.37	23.41	23.29	23.32	207,733	-0.04(-0.17%)
Apr 14, 2016	23.46	23.46	23.34	23.36	314,192	-0.05(-0.23%)
Apr 13, 2016	23.43	23.45	23.29	23.41	172,960	+0.29(+1.24%)
Apr 12, 2016	22.95	23.14	22.88	23.12	177,208	+0.22(+0.98%)
Apr 11, 2016	23.01	23.14	22.90	22.90	126,135	+0.10(+0.44%)
Apr 08, 2016	22.68	22.92	22.67	22.80	269,281	+0.59(+2.68%)
Apr 07, 2016	22.43	22.47	22.14	22.21	863,369	-0.46(-2.01%)
Apr 06, 2016	22.33	22.66	22.33	22.66	428,366	+0.46(+2.05%)
Apr 05, 2016	22.21	22.31	22.17	22.21	233,591	-0.52(-2.28%)
Apr 04, 2016	22.88	22.88	22.69	22.72	201,340	-0.04(-0.17%)
Apr 01, 2016	22.47	22.80	22.47	22.76	314,843	+0.03(+0.14%)
Mar 31, 2016	22.90	22.96	22.73	22.73	259,555	-0.13(-0.57%)
Mar 30, 2016	22.85	23.02	22.82	22.86	176,037	+0.44(+1.96%)
Mar 29, 2016	22.01	22.44	21.98	22.42	435,348	+0.36(+1.64%)
Mar 28, 2016	22.05	22.10	21.96	22.06	162,442	+0.01(+0.03%)
Mar 24, 2016	21.94	22.05	22.05	22.05	132,023	-0.28(-1.24%)
Mar 23, 2016	22.53	22.56	22.31	22.33	143,915	-0.34(-1.50%)
Mar 22, 2016	22.40	22.72	22.38	22.67	288,943	+0.07(+0.31%)
Mar 21, 2016	22.61	22.66	22.52	22.60	175,431	-0.11(-0.48%)
Mar 18, 2016	22.60	22.75	22.59	22.71	267,577	+0.00(+0.00%)
Mar 17, 2016	22.40	22.74	22.36	22.71	220,781	+0.02(+0.10%)
Mar 16, 2016	22.24	22.68	22.24	22.68	200,855	+0.19(+0.82%)
Mar 15, 2016	22.52	22.55	22.44	22.50	114,942	-0.22(-0.95%)
Mar 14, 2016	22.62	22.79	22.58	22.72	160,815	+0.00(+0.00%)
Mar 11, 2016	22.49	22.75	22.49	22.72	162,770	+0.73(+3.30%)
Mar 10, 2016	22.18	22.41	21.84	21.99	294,662	+0.00(+0.00%)
Mar 09, 2016	21.97	22.11	21.88	21.99	203,137	+0.22(+0.99%)
Mar 08, 2016	21.90	21.90	21.74	21.77	154,053	-0.18(-0.81%)
Mar 07, 2016	21.71	21.99	21.70	21.95	169,742	-0.03(-0.14%)
Mar 04, 2016	21.97	22.11	21.90	21.98	223,042	+0.20(+0.92%)
Mar 03, 2016	21.52	21.81	21.50	21.78	182,881	+0.37(+1.73%)
Mar 02, 2016	21.37	21.41	21.14	21.41	132,155	-0.21(-0.96%)

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.