Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.47	22.51	22.22	22.26	350,261	-0.12(-0.54%)
May 27, 2016	22.41	22.38	22.38	22.38	214,755	-0.06(-0.27%)
May 26, 2016	22.50	22.53	22.39	22.44	270,128	+0.17(+0.78%)
May 25, 2016	22.22	22.38	22.22	22.27	476,020	+0.18(+0.82%)
May 24, 2016	21.85	22.14	21.81	22.09	830,494	+0.38(+1.77%)
May 23, 2016	21.69	21.76	21.62	21.71	196,792	-0.10(-0.45%)
May 20, 2016	21.76	21.83	21.74	21.80	680,284	+0.32(+1.47%)
May 19, 2016	21.54	21.62	21.41	21.49	283,282	-0.17(-0.80%)
May 18, 2016	21.70	21.97	21.59	21.66	533,241	-0.06(-0.28%)
May 17, 2016	21.86	21.95	21.70	21.72	198,062	-0.20(-0.93%)
May 16, 2016	21.73	21.96	21.73	21.92	338,068	+0.40(+1.86%)
May 13, 2016	21.65	21.74	21.49	21.53	284,517	-0.24(-1.11%)
May 12, 2016	22.00	22.03	21.65	21.77	216,072	-0.21(-0.96%)
May 11, 2016	22.01	22.13	21.98	21.98	184,184	-0.17(-0.78%)
May 10, 2016	22.03	22.15	22.03	22.15	228,296	+0.16(+0.72%)
May 09, 2016	22.20	22.20	21.98	21.99	121,484	+0.13(+0.59%)
May 06, 2016	21.77	21.89	21.75	21.86	249,391	-0.08(-0.34%)
May 05, 2016	22.01	22.02	21.89	21.94	244,598	-0.08(-0.34%)
May 04, 2016	22.15	22.19	21.97	22.01	292,481	-0.29(-1.28%)
May 03, 2016	22.53	22.53	22.25	22.30	257,546	-0.61(-2.66%)
May 02, 2016	22.82	22.92	22.75	22.91	253,442	+0.14(+0.60%)
Apr 29, 2016	22.92	22.98	22.71	22.78	351,295	-0.17(-0.76%)
Apr 28, 2016	22.91	23.13	22.88	22.95	288,972	-0.13(-0.56%)
Apr 27, 2016	22.98	23.14	22.90	23.08	235,582	+0.11(+0.49%)
Apr 26, 2016	23.06	23.07	22.90	22.96	137,213	+0.09(+0.40%)
Apr 25, 2016	22.88	22.93	22.80	22.87	176,061	-0.13(-0.56%)
Apr 22, 2016	22.98	23.06	22.94	23.00	282,489	-0.12(-0.52%)
Apr 21, 2016	23.36	23.36	23.06	23.12	277,144	-0.30(-1.29%)
Apr 20, 2016	23.47	23.52	23.36	23.42	242,858	-0.01(-0.03%)
Apr 19, 2016	23.36	23.47	23.32	23.43	179,067	+0.59(+2.57%)
Apr 18, 2016	22.75	22.88	22.69	22.84	236,086	+0.08(+0.36%)
Apr 15, 2016	22.81	22.85	22.74	22.76	212,812	-0.04(-0.16%)
Apr 14, 2016	22.90	22.90	22.78	22.80	321,874	-0.05(-0.23%)
Apr 13, 2016	22.87	22.89	22.74	22.85	177,189	+0.28(+1.24%)
Apr 12, 2016	22.41	22.59	22.34	22.57	181,541	+0.22(+0.98%)
Apr 11, 2016	22.46	22.59	22.35	22.35	129,219	+0.10(+0.44%)
Apr 08, 2016	22.14	22.38	22.13	22.26	275,865	+0.58(+2.68%)
Apr 07, 2016	21.89	21.93	21.61	21.68	884,478	-0.44(-2.01%)
Apr 06, 2016	21.80	22.12	21.80	22.12	438,839	+0.44(+2.05%)
Apr 05, 2016	21.68	21.77	21.64	21.68	239,302	-0.50(-2.28%)
Apr 04, 2016	22.33	22.33	22.15	22.18	206,263	-0.04(-0.17%)
Apr 01, 2016	21.93	22.26	21.93	22.22	322,540	+0.03(+0.14%)
Mar 31, 2016	22.35	22.41	22.19	22.19	265,901	-0.13(-0.57%)
Mar 30, 2016	22.31	22.47	22.27	22.32	180,341	+0.43(+1.96%)
Mar 29, 2016	21.49	21.90	21.45	21.89	445,992	+0.35(+1.64%)
Mar 28, 2016	21.53	21.57	21.43	21.53	166,414	+0.01(+0.03%)
Mar 24, 2016	21.41	21.53	21.53	21.53	135,250	-0.27(-1.24%)
Mar 23, 2016	21.99	22.02	21.77	21.80	147,434	-0.33(-1.50%)
Mar 22, 2016	21.86	22.17	21.85	22.13	296,008	+0.07(+0.31%)
Mar 21, 2016	22.07	22.11	21.98	22.06	179,720	-0.11(-0.48%)
Mar 18, 2016	22.06	22.20	22.05	22.17	274,119	+0.00(+0.00%)
Mar 17, 2016	21.86	22.20	21.83	22.17	226,179	+0.02(+0.10%)
Mar 16, 2016	21.71	22.14	21.71	22.14	205,765	+0.18(+0.82%)
Mar 15, 2016	21.98	22.01	21.90	21.96	117,753	-0.21(-0.95%)
Mar 14, 2016	22.08	22.25	22.04	22.17	164,747	+0.00(+0.00%)
Mar 11, 2016	21.95	22.20	21.95	22.17	166,750	+0.71(+3.30%)
Mar 10, 2016	21.65	21.87	21.31	21.46	301,866	+0.00(+0.00%)
Mar 09, 2016	21.44	21.59	21.36	21.46	208,104	+0.21(+0.99%)
Mar 08, 2016	21.38	21.38	21.23	21.25	157,820	-0.17(-0.81%)
Mar 07, 2016	21.19	21.46	21.18	21.43	173,892	-0.03(-0.14%)
Mar 04, 2016	21.44	21.59	21.37	21.46	228,495	+0.20(+0.92%)
Mar 03, 2016	21.01	21.29	20.99	21.26	187,352	+0.36(+1.73%)
Mar 02, 2016	20.86	20.90	20.64	20.90	135,386	-0.20(-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.