Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.31	22.41	22.25	22.37	17,353	+0.10(+0.46%)
May 27, 2016	22.10	22.27	22.27	22.27	21,308	+0.09(+0.38%)
May 26, 2016	22.40	22.40	22.12	22.18	11,112	+0.05(+0.23%)
May 25, 2016	21.98	22.14	21.98	22.13	28,850	+0.17(+0.78%)
May 24, 2016	22.09	22.09	21.84	21.96	20,095	+0.25(+1.14%)
May 23, 2016	21.79	21.81	21.71	21.71	19,771	+0.00(+0.00%)
May 20, 2016	21.65	21.78	21.65	21.71	56,706	+0.11(+0.51%)
May 19, 2016	21.43	21.64	21.41	21.60	15,337	-0.02(-0.10%)
May 18, 2016	22.01	22.01	21.52	21.62	43,233	-0.36(-1.65%)
May 17, 2016	22.34	22.34	21.93	21.99	23,486	-0.17(-0.75%)
May 16, 2016	22.05	22.19	22.05	22.15	19,580	+0.20(+0.91%)
May 13, 2016	22.08	22.14	21.93	21.95	15,679	-0.22(-0.98%)
May 12, 2016	22.28	22.28	22.13	22.17	7,364	+0.03(+0.12%)
May 11, 2016	22.36	22.36	22.08	22.14	14,854	-0.19(-0.86%)
May 10, 2016	22.26	22.34	22.15	22.34	27,466	+0.18(+0.80%)
May 09, 2016	22.19	22.19	22.06	22.16	9,241	+0.03(+0.12%)
May 06, 2016	22.10	22.16	22.05	22.13	10,493	+0.06(+0.25%)
May 05, 2016	22.34	22.34	22.03	22.08	6,192	-0.12(-0.56%)
May 04, 2016	22.10	22.25	22.10	22.20	32,422	+0.02(+0.08%)
May 03, 2016	22.36	22.36	22.09	22.18	36,824	-0.24(-1.08%)
May 02, 2016	22.51	22.51	22.30	22.43	23,568	+0.07(+0.30%)
Apr 29, 2016	22.45	22.47	22.16	22.36	187,410	-0.04(-0.17%)
Apr 28, 2016	22.61	22.63	22.39	22.40	21,053	-0.21(-0.94%)
Apr 27, 2016	22.34	22.65	22.34	22.61	8,590	+0.27(+1.20%)
Apr 26, 2016	22.26	22.35	22.24	22.34	33,580	+0.18(+0.83%)
Apr 25, 2016	22.25	22.25	21.97	22.16	26,373	-0.04(-0.19%)
Apr 22, 2016	22.07	22.27	22.07	22.20	50,987	+0.16(+0.70%)
Apr 21, 2016	22.42	22.42	22.03	22.04	2,824	-0.29(-1.28%)
Apr 20, 2016	22.40	22.47	22.31	22.33	74,393	-0.13(-0.57%)
Apr 19, 2016	22.14	22.46	22.14	22.46	6,071	+0.31(+1.38%)
Apr 18, 2016	22.11	22.23	21.93	22.15	7,901	+0.04(+0.18%)
Apr 15, 2016	22.12	22.14	22.05	22.11	8,783	+0.02(+0.10%)
Apr 14, 2016	22.20	22.20	22.00	22.09	12,424	-0.06(-0.25%)
Apr 13, 2016	22.03	22.17	22.03	22.15	5,712	+0.14(+0.66%)
Apr 12, 2016	21.88	22.00	21.81	22.00	16,086	+0.17(+0.79%)
Apr 11, 2016	21.81	21.94	21.77	21.83	15,698	+0.20(+0.91%)
Apr 08, 2016	21.86	21.87	21.63	21.63	7,690	-0.30(-1.37%)
Apr 07, 2016	21.74	22.13	21.49	21.93	20,203	+0.16(+0.72%)
Apr 06, 2016	21.73	21.77	21.64	21.77	9,329	+0.20(+0.92%)
Apr 05, 2016	21.93	21.93	21.58	21.58	12,704	-0.30(-1.39%)
Apr 04, 2016	22.10	22.10	21.88	21.88	11,979	-0.12(-0.54%)
Apr 01, 2016	21.98	22.00	21.82	22.00	7,618	-0.05(-0.24%)
Mar 31, 2016	22.10	22.10	22.05	22.05	4,987	+0.09(+0.39%)
Mar 30, 2016	22.20	22.20	21.96	21.97	28,647	-0.05(-0.22%)
Mar 29, 2016	21.76	22.01	21.55	22.01	12,799	+0.24(+1.10%)
Mar 28, 2016	21.85	21.85	21.58	21.77	5,652	+0.13(+0.60%)
Mar 24, 2016	21.69	21.64	21.64	21.64	13,865	-0.08(-0.35%)
Mar 23, 2016	21.93	22.00	21.64	21.72	19,497	-0.18(-0.81%)
Mar 22, 2016	21.93	22.01	21.84	21.90	76,113	-0.07(-0.31%)
Mar 21, 2016	22.13	22.13	21.84	21.97	14,662	-0.07(-0.30%)
Mar 18, 2016	23.12	23.32	21.90	22.03	26,196	+0.01(+0.05%)
Mar 17, 2016	21.72	22.05	21.72	22.02	15,200	+0.30(+1.39%)
Mar 16, 2016	21.43	21.74	21.38	21.72	9,025	+0.42(+1.95%)
Mar 15, 2016	21.30	21.30	21.22	21.30	2,297	-0.27(-1.26%)
Mar 14, 2016	21.57	21.57	21.45	21.57	8,195	+0.02(+0.11%)
Mar 11, 2016	21.53	21.57	21.51	21.55	8,826	+0.35(+1.65%)
Mar 10, 2016	21.14	21.34	21.03	21.20	12,818	+0.01(+0.03%)
Mar 09, 2016	21.15	21.29	21.14	21.19	12,153	+0.10(+0.45%)
Mar 08, 2016	21.58	21.58	21.10	21.10	13,375	-0.36(-1.68%)
Mar 07, 2016	21.22	21.51	21.22	21.46	10,463	+0.23(+1.08%)
Mar 04, 2016	21.16	21.35	20.95	21.23	20,678	+0.19(+0.91%)
Mar 03, 2016	20.81	21.04	20.76	21.04	5,661	+0.37(+1.81%)
Mar 02, 2016	20.58	20.66	20.38	20.66	6,556	+0.26(+1.30%)

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.