Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.85	23.03	22.61	22.69	375,079	-0.24(-1.04%)
May 27, 2016	22.89	22.93	22.93	22.93	84,883	-0.02(-0.09%)
May 26, 2016	23.15	23.20	22.88	22.95	124,911	-0.07(-0.31%)
May 25, 2016	22.74	23.05	22.74	23.03	152,755	+0.41(+1.83%)
May 24, 2016	22.56	22.74	22.50	22.61	118,755	+0.15(+0.68%)
May 23, 2016	22.37	22.58	22.36	22.46	184,290	-0.12(-0.55%)
May 20, 2016	22.59	22.68	22.47	22.58	177,056	+0.12(+0.52%)
May 19, 2016	22.37	22.52	22.05	22.47	394,207	-0.08(-0.35%)
May 18, 2016	22.72	22.87	22.45	22.55	211,385	-0.22(-0.95%)
May 17, 2016	22.73	22.95	22.66	22.76	86,981	+0.04(+0.16%)
May 16, 2016	22.55	22.79	22.55	22.73	251,525	+0.43(+1.92%)
May 13, 2016	22.48	22.63	22.25	22.30	122,706	-0.35(-1.54%)
May 12, 2016	22.85	22.96	22.48	22.65	217,574	+0.11(+0.48%)
May 11, 2016	22.47	22.73	22.29	22.54	91,217	+0.02(+0.10%)
May 10, 2016	22.13	22.53	22.13	22.52	180,220	+0.41(+1.85%)
May 09, 2016	22.37	22.37	21.87	22.11	291,205	-0.34(-1.53%)
May 06, 2016	22.25	22.62	22.25	22.45	117,175	+0.01(+0.03%)
May 05, 2016	22.58	22.78	22.31	22.45	196,026	+0.09(+0.42%)
May 04, 2016	22.58	22.73	22.23	22.35	284,602	-0.34(-1.50%)
May 03, 2016	22.97	22.97	22.60	22.69	346,497	-0.60(-2.58%)
May 02, 2016	23.34	23.37	23.08	23.29	2,234,786	-0.04(-0.19%)
Apr 29, 2016	23.41	23.63	23.11	23.34	265,554	-0.02(-0.09%)
Apr 28, 2016	23.49	23.74	23.29	23.36	158,202	-0.25(-1.07%)
Apr 27, 2016	23.34	23.66	23.32	23.61	227,844	+0.41(+1.78%)
Apr 26, 2016	23.06	23.23	22.99	23.20	163,870	+0.32(+1.39%)
Apr 25, 2016	23.00	23.05	22.71	22.88	356,129	-0.28(-1.22%)
Apr 22, 2016	22.93	23.19	22.93	23.16	199,384	+0.22(+0.98%)
Apr 21, 2016	23.03	23.15	22.87	22.94	699,527	-0.04(-0.19%)
Apr 20, 2016	22.74	23.16	22.65	22.98	279,516	+0.14(+0.60%)
Apr 19, 2016	22.46	22.84	22.40	22.84	192,593	+0.48(+2.14%)
Apr 18, 2016	21.66	22.41	21.53	22.37	126,101	+0.25(+1.11%)
Apr 15, 2016	22.26	22.26	22.05	22.12	365,269	-0.24(-1.07%)
Apr 14, 2016	22.29	22.37	22.19	22.36	632,841	+0.08(+0.36%)
Apr 13, 2016	22.26	22.32	22.10	22.28	230,067	+0.20(+0.92%)
Apr 12, 2016	21.54	22.18	21.54	22.08	195,753	+0.61(+2.83%)
Apr 11, 2016	21.59	21.71	21.46	21.47	100,895	+0.01(+0.07%)
Apr 08, 2016	21.31	21.52	21.27	21.45	113,789	+0.56(+2.67%)
Apr 07, 2016	20.95	21.05	20.74	20.90	132,508	-0.18(-0.84%)
Apr 06, 2016	20.77	21.08	20.66	21.07	167,867	+0.45(+2.20%)
Apr 05, 2016	20.68	20.76	20.54	20.62	226,334	-0.30(-1.45%)
Apr 04, 2016	21.01	21.18	20.87	20.92	190,437	-0.14(-0.69%)
Apr 01, 2016	20.93	21.13	20.86	21.07	347,484	-0.31(-1.46%)
Mar 31, 2016	21.47	21.60	21.38	21.38	142,708	-0.11(-0.51%)
Mar 30, 2016	21.59	21.71	21.40	21.49	926,227	+0.16(+0.75%)
Mar 29, 2016	21.00	21.34	20.87	21.33	223,412	+0.09(+0.41%)
Mar 28, 2016	21.27	21.34	21.08	21.24	199,296	-0.01(-0.03%)
Mar 24, 2016	20.87	21.25	21.25	21.25	235,604	+0.08(+0.37%)
Mar 23, 2016	21.53	21.55	21.15	21.17	333,390	-0.49(-2.27%)
Mar 22, 2016	21.54	21.79	21.54	21.66	226,283	-0.08(-0.37%)
Mar 21, 2016	21.74	21.89	21.55	21.74	264,307	-0.13(-0.60%)
Mar 18, 2016	22.05	22.05	21.74	21.87	156,154	-0.07(-0.30%)
Mar 17, 2016	21.66	22.05	21.58	21.94	419,890	+0.43(+1.99%)
Mar 16, 2016	21.13	21.55	21.07	21.51	928,559	+0.43(+2.03%)
Mar 15, 2016	20.93	21.08	20.76	21.08	1,456,968	-0.14(-0.68%)
Mar 14, 2016	21.19	21.29	21.00	21.23	2,198,376	-0.14(-0.68%)
Mar 11, 2016	21.21	21.45	21.18	21.37	275,476	+0.46(+2.18%)
Mar 10, 2016	20.96	21.01	20.60	20.92	333,966	-0.04(-0.21%)
Mar 09, 2016	20.91	21.22	20.77	20.96	159,627	+0.25(+1.19%)
Mar 08, 2016	21.31	21.31	20.69	20.71	369,219	-0.76(-3.54%)
Mar 07, 2016	20.97	21.51	20.97	21.47	410,846	+0.38(+1.79%)
Mar 04, 2016	20.93	21.01	20.79	21.10	247,776	+0.27(+1.29%)
Mar 03, 2016	20.55	20.84	20.45	20.83	214,426	+0.34(+1.66%)
Mar 02, 2016	19.97	20.50	19.89	20.49	201,555	+0.41(+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.