Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.28	22.30	21.99	22.29	2,957,253	+0.00(+0.00%)
May 27, 2016	21.97	22.29	22.29	22.29	1,705,560	+0.43(+1.96%)
May 26, 2016	22.02	22.11	21.71	21.86	2,407,404	-0.18(-0.82%)
May 25, 2016	22.08	22.19	21.93	22.04	2,076,793	+0.05(+0.24%)
May 24, 2016	21.75	22.05	21.65	21.99	3,476,096	+0.35(+1.64%)
May 23, 2016	21.58	21.77	21.58	21.64	1,909,076	+0.00(+0.00%)
May 20, 2016	21.66	21.82	21.61	21.64	2,045,642	+0.07(+0.34%)
May 19, 2016	21.63	21.87	21.45	21.56	2,225,391	-0.19(-0.86%)
May 18, 2016	21.92	21.93	21.61	21.75	3,358,856	-0.17(-0.79%)
May 17, 2016	22.17	22.25	21.77	21.92	1,693,706	-0.22(-1.00%)
May 16, 2016	22.13	22.24	21.95	22.14	2,042,710	+0.01(+0.06%)
May 13, 2016	22.17	22.42	21.99	22.13	4,670,299	-0.08(-0.36%)
May 12, 2016	22.22	22.89	21.99	22.21	8,828,155	+0.20(+0.91%)
May 11, 2016	22.59	23.05	22.01	22.01	6,027,791	-0.94(-4.08%)
May 10, 2016	22.74	22.95	22.57	22.95	2,831,691	+0.21(+0.91%)
May 09, 2016	22.60	22.87	22.45	22.74	1,672,842	+0.19(+0.86%)
May 06, 2016	22.31	22.59	22.19	22.55	1,794,406	+0.07(+0.33%)
May 05, 2016	22.35	22.75	22.31	22.47	2,253,934	+0.05(+0.21%)
May 04, 2016	22.48	22.66	22.36	22.43	2,111,409	-0.17(-0.77%)
May 03, 2016	22.51	22.68	22.43	22.60	1,144,954	-0.05(-0.24%)
May 02, 2016	22.52	22.69	22.41	22.65	1,577,296	+0.26(+1.16%)
Apr 29, 2016	22.36	22.43	22.09	22.39	1,231,949	+0.03(+0.15%)
Apr 28, 2016	22.39	22.57	22.27	22.36	1,064,777	-0.20(-0.89%)
Apr 27, 2016	22.59	22.71	22.41	22.56	1,343,354	-0.11(-0.50%)
Apr 26, 2016	22.41	22.75	22.40	22.67	1,435,268	+0.09(+0.38%)
Apr 25, 2016	22.65	22.72	22.47	22.59	1,444,534	-0.11(-0.50%)
Apr 22, 2016	22.71	22.80	22.55	22.70	1,787,748	-0.07(-0.32%)
Apr 21, 2016	22.81	22.98	22.62	22.77	2,524,609	-0.14(-0.61%)
Apr 20, 2016	22.88	23.03	22.67	22.91	1,961,873	+0.15(+0.68%)
Apr 19, 2016	22.72	22.79	22.62	22.76	2,781,447	+0.09(+0.38%)
Apr 18, 2016	22.47	22.72	22.41	22.67	1,700,342	+0.11(+0.50%)
Apr 15, 2016	22.51	22.60	22.44	22.56	725,206	+0.11(+0.48%)
Apr 14, 2016	22.27	22.47	22.18	22.45	1,996,649	+0.27(+1.20%)
Apr 13, 2016	22.16	22.33	22.12	22.19	1,747,643	+0.07(+0.33%)
Apr 12, 2016	22.05	22.24	21.99	22.11	1,158,567	+0.07(+0.33%)
Apr 11, 2016	22.31	22.34	22.04	22.04	1,150,540	-0.18(-0.81%)
Apr 08, 2016	22.33	22.33	22.03	22.22	1,118,985	+0.02(+0.09%)
Apr 07, 2016	21.99	22.28	21.98	22.20	2,386,539	-0.08(-0.36%)
Apr 06, 2016	22.21	22.32	22.14	22.28	2,077,140	+0.15(+0.66%)
Apr 05, 2016	22.29	22.34	22.09	22.13	1,168,954	-0.23(-1.05%)
Apr 04, 2016	22.39	22.43	22.15	22.37	1,617,833	+0.01(+0.03%)
Apr 01, 2016	21.95	22.45	21.87	22.36	1,878,827	+0.23(+1.03%)
Mar 31, 2016	21.97	22.20	21.88	22.13	2,158,671	+0.09(+0.42%)
Mar 30, 2016	22.12	22.21	21.98	22.04	1,808,413	+0.06(+0.27%)
Mar 29, 2016	21.77	22.04	21.71	21.98	1,339,764	+0.19(+0.89%)
Mar 28, 2016	21.77	21.97	21.73	21.78	822,751	+0.06(+0.28%)
Mar 24, 2016	21.69	21.72	21.72	21.72	1,114,109	-0.01(-0.06%)
Mar 23, 2016	21.84	21.91	21.74	21.74	933,899	-0.08(-0.37%)
Mar 22, 2016	21.61	22.00	21.56	21.82	2,356,469	+0.19(+0.87%)
Mar 21, 2016	21.48	21.76	21.31	21.63	1,363,267	+0.15(+0.72%)
Mar 18, 2016	21.64	21.89	21.44	21.48	3,748,883	-0.11(-0.53%)
Mar 17, 2016	21.56	21.82	21.41	21.59	1,292,238	+0.02(+0.09%)
Mar 16, 2016	21.48	21.63	21.41	21.57	1,155,366	+0.05(+0.25%)
Mar 15, 2016	21.46	21.63	21.38	21.52	976,320	-0.09(-0.43%)
Mar 14, 2016	21.48	21.70	21.34	21.61	1,135,088	+0.14(+0.65%)
Mar 11, 2016	21.30	21.58	21.15	21.47	1,563,752	+0.31(+1.45%)
Mar 10, 2016	21.34	21.48	20.99	21.16	1,173,818	-0.05(-0.25%)
Mar 09, 2016	21.41	21.50	21.16	21.22	1,394,744	-0.08(-0.38%)
Mar 08, 2016	21.45	21.48	21.22	21.30	1,399,559	-0.21(-0.96%)
Mar 07, 2016	21.34	21.66	21.34	21.50	2,066,701	-0.04(-0.19%)
Mar 04, 2016	21.42	21.61	21.30	21.54	1,742,199	+0.06(+0.28%)
Mar 03, 2016	21.53	21.55	21.22	21.48	1,509,008	-0.06(-0.28%)
Mar 02, 2016	21.32	21.58	21.18	21.54	1,618,697	+0.09(+0.40%)

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.