Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.27	22.29	21.99	22.29	2,957,908	+0.00(+0.00%)
May 27, 2016	21.97	22.29	22.29	22.29	1,705,938	+0.43(+1.96%)
May 26, 2016	22.01	22.11	21.70	21.86	2,407,938	-0.18(-0.82%)
May 25, 2016	22.08	22.19	21.93	22.04	2,077,253	+0.05(+0.24%)
May 24, 2016	21.74	22.05	21.64	21.99	3,476,867	+0.35(+1.64%)
May 23, 2016	21.58	21.77	21.58	21.63	1,909,499	+0.00(+0.00%)
May 20, 2016	21.66	21.82	21.60	21.63	2,046,095	+0.07(+0.34%)
May 19, 2016	21.62	21.87	21.44	21.56	2,225,884	-0.19(-0.86%)
May 18, 2016	21.91	21.93	21.60	21.74	3,359,601	-0.17(-0.79%)
May 17, 2016	22.17	22.24	21.77	21.92	1,694,081	-0.22(-1.00%)
May 16, 2016	22.13	22.24	21.95	22.14	2,043,163	+0.01(+0.06%)
May 13, 2016	22.17	22.42	21.99	22.13	4,671,335	-0.08(-0.36%)
May 12, 2016	22.21	22.89	21.99	22.21	8,830,113	+0.20(+0.91%)
May 11, 2016	22.59	23.05	22.01	22.01	6,029,128	-0.94(-4.08%)
May 10, 2016	22.74	22.95	22.56	22.94	2,832,319	+0.21(+0.91%)
May 09, 2016	22.60	22.87	22.44	22.74	1,673,213	+0.19(+0.86%)
May 06, 2016	22.30	22.58	22.18	22.54	1,794,804	+0.07(+0.33%)
May 05, 2016	22.35	22.75	22.30	22.47	2,254,434	+0.05(+0.21%)
May 04, 2016	22.47	22.65	22.35	22.42	2,111,877	-0.17(-0.77%)
May 03, 2016	22.51	22.68	22.42	22.60	1,145,208	-0.05(-0.24%)
May 02, 2016	22.51	22.68	22.40	22.65	1,577,646	+0.26(+1.16%)
Apr 29, 2016	22.35	22.42	22.09	22.39	1,232,222	+0.03(+0.15%)
Apr 28, 2016	22.39	22.56	22.26	22.35	1,065,013	-0.20(-0.89%)
Apr 27, 2016	22.59	22.71	22.41	22.55	1,343,652	-0.11(-0.50%)
Apr 26, 2016	22.41	22.74	22.39	22.67	1,435,586	+0.09(+0.38%)
Apr 25, 2016	22.64	22.72	22.47	22.58	1,444,854	-0.11(-0.50%)
Apr 22, 2016	22.70	22.80	22.54	22.70	1,788,145	-0.07(-0.32%)
Apr 21, 2016	22.81	22.98	22.62	22.77	2,525,169	-0.14(-0.61%)
Apr 20, 2016	22.88	23.03	22.66	22.91	1,962,308	+0.15(+0.68%)
Apr 19, 2016	22.72	22.78	22.62	22.76	2,782,064	+0.09(+0.38%)
Apr 18, 2016	22.46	22.72	22.40	22.67	1,700,719	+0.11(+0.50%)
Apr 15, 2016	22.51	22.60	22.43	22.55	725,367	+0.11(+0.48%)
Apr 14, 2016	22.26	22.47	22.17	22.45	1,997,091	+0.27(+1.20%)
Apr 13, 2016	22.15	22.32	22.11	22.18	1,748,031	+0.07(+0.33%)
Apr 12, 2016	22.04	22.23	21.99	22.11	1,158,824	+0.07(+0.33%)
Apr 11, 2016	22.30	22.33	22.03	22.03	1,150,796	-0.18(-0.81%)
Apr 08, 2016	22.33	22.33	22.02	22.21	1,119,233	+0.02(+0.09%)
Apr 07, 2016	21.98	22.27	21.97	22.19	2,387,068	-0.08(-0.36%)
Apr 06, 2016	22.20	22.32	22.13	22.27	2,077,601	+0.15(+0.66%)
Apr 05, 2016	22.29	22.33	22.09	22.13	1,169,213	-0.23(-1.05%)
Apr 04, 2016	22.38	22.42	22.14	22.36	1,618,192	+0.01(+0.03%)
Apr 01, 2016	21.94	22.44	21.87	22.35	1,879,244	+0.23(+1.03%)
Mar 31, 2016	21.96	22.19	21.87	22.13	2,159,150	+0.09(+0.42%)
Mar 30, 2016	22.11	22.20	21.97	22.03	1,808,814	+0.06(+0.27%)
Mar 29, 2016	21.77	22.03	21.71	21.97	1,340,061	+0.19(+0.89%)
Mar 28, 2016	21.77	21.97	21.73	21.78	822,934	+0.06(+0.28%)
Mar 24, 2016	21.69	21.72	21.72	21.72	1,114,356	-0.01(-0.06%)
Mar 23, 2016	21.84	21.90	21.73	21.73	934,106	-0.08(-0.37%)
Mar 22, 2016	21.61	21.99	21.55	21.81	2,356,992	+0.19(+0.87%)
Mar 21, 2016	21.48	21.76	21.31	21.63	1,363,570	+0.15(+0.72%)
Mar 18, 2016	21.63	21.88	21.44	21.47	3,749,715	-0.11(-0.53%)
Mar 17, 2016	21.55	21.82	21.41	21.59	1,292,525	+0.02(+0.09%)
Mar 16, 2016	21.48	21.63	21.41	21.57	1,155,623	+0.05(+0.25%)
Mar 15, 2016	21.45	21.63	21.37	21.51	976,537	-0.09(-0.43%)
Mar 14, 2016	21.47	21.70	21.33	21.61	1,135,340	+0.14(+0.65%)
Mar 11, 2016	21.30	21.58	21.15	21.47	1,564,098	+0.31(+1.45%)
Mar 10, 2016	21.34	21.47	20.98	21.16	1,174,078	-0.05(-0.25%)
Mar 09, 2016	21.41	21.49	21.15	21.21	1,395,053	-0.08(-0.38%)
Mar 08, 2016	21.45	21.48	21.22	21.29	1,399,870	-0.21(-0.96%)
Mar 07, 2016	21.34	21.66	21.34	21.50	2,067,159	-0.04(-0.19%)
Mar 04, 2016	21.41	21.61	21.29	21.54	1,742,586	+0.06(+0.28%)
Mar 03, 2016	21.53	21.54	21.22	21.48	1,509,343	-0.06(-0.28%)
Mar 02, 2016	21.32	21.58	21.18	21.54	1,619,056	+0.09(+0.41%)

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.