Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.94	22.94	22.80	22.80	1,088	+0.15(+0.64%)
May 27, 2016	22.71	22.65	22.65	22.65	11,400	-0.05(-0.22%)
May 26, 2016	22.78	22.78	22.70	22.70	508	-0.02(-0.10%)
May 25, 2016	22.62	22.73	22.62	22.73	775	+0.36(+1.59%)
May 24, 2016	22.33	22.37	22.33	22.37	1,646	+0.04(+0.17%)
May 23, 2016	22.35	22.35	22.33	22.33	613	+0.05(+0.24%)
May 20, 2016	22.23	22.28	22.22	22.28	3,407	+0.24(+1.08%)
May 19, 2016	22.12	22.18	22.01	22.04	500	-0.16(-0.72%)
May 18, 2016	22.60	22.67	22.16	22.20	1,490	-0.40(-1.77%)
May 17, 2016	22.54	22.83	22.54	22.60	3,481	+0.01(+0.04%)
May 16, 2016	22.51	22.68	22.51	22.59	3,106	+0.26(+1.16%)
May 13, 2016	22.33	22.33	22.33	22.33	1,058	-0.25(-1.10%)
May 12, 2016	22.57	22.58	22.44	22.58	2,034	-0.11(-0.50%)
May 11, 2016	22.90	22.90	22.69	22.69	3,799	-0.27(-1.17%)
May 10, 2016	22.75	22.98	22.74	22.96	21,433	+0.45(+2.00%)
May 09, 2016	22.60	22.60	22.51	22.51	25,466	-0.38(-1.66%)
May 06, 2016	22.78	22.95	22.71	22.89	2,356	+0.11(+0.48%)
May 05, 2016	22.90	22.91	22.78	22.78	9,835	-0.19(-0.83%)
May 04, 2016	22.90	22.97	22.90	22.97	13,235	-0.29(-1.25%)
May 03, 2016	23.49	23.49	23.14	23.26	6,204	-0.56(-2.35%)
May 02, 2016	24.19	24.19	23.81	23.82	1,428	-0.13(-0.54%)
Apr 29, 2016	23.97	23.97	23.95	23.95	318	-0.11(-0.46%)
Apr 28, 2016	24.38	24.38	24.06	24.06	2,434	-0.33(-1.37%)
Apr 27, 2016	24.22	24.41	24.16	24.39	3,659	+0.23(+0.96%)
Apr 26, 2016	24.05	24.16	23.95	24.16	11,619	+0.37(+1.56%)
Apr 25, 2016	24.00	24.00	23.72	23.79	19,906	-0.40(-1.65%)
Apr 22, 2016	24.31	24.33	24.06	24.19	9,679	+0.04(+0.17%)
Apr 21, 2016	24.28	24.28	24.11	24.15	1,213	-0.15(-0.62%)
Apr 20, 2016	24.16	24.30	24.16	24.30	1,452	+0.16(+0.66%)
Apr 19, 2016	23.83	24.16	23.83	24.14	1,666	+0.55(+2.33%)
Apr 18, 2016	23.59	23.59	23.59	23.59	4,751	+0.14(+0.60%)
Apr 15, 2016	23.45	23.45	23.45	23.45	1,332	-0.03(-0.13%)
Apr 14, 2016	23.50	23.50	23.48	23.48	10,650	-0.14(-0.59%)
Apr 13, 2016	23.57	23.62	23.57	23.62	2,043	+0.65(+2.83%)
Apr 11, 2016	23.17	22.97	22.97	22.97	8,400	+0.23(+1.01%)
Apr 08, 2016	22.92	22.92	22.74	22.74	4,860	+0.16(+0.71%)
Apr 07, 2016	22.80	22.80	22.53	22.58	6,866	-0.31(-1.35%)
Apr 06, 2016	22.63	22.90	22.63	22.89	1,912	+0.16(+0.70%)
Apr 05, 2016	22.74	22.86	22.67	22.73	2,214	-0.11(-0.48%)
Apr 04, 2016	22.88	22.88	22.84	22.84	1,167	-0.16(-0.71%)
Apr 01, 2016	22.87	23.00	22.87	23.00	2,571	-0.24(-1.02%)
Mar 31, 2016	23.35	23.39	23.20	23.24	8,291	-0.04(-0.17%)
Mar 30, 2016	23.83	23.83	23.28	23.28	1,728	+0.11(+0.47%)
Mar 29, 2016	22.75	23.25	22.72	23.17	13,675	+0.27(+1.18%)
Mar 28, 2016	22.93	22.94	22.86	22.90	68,561	+0.05(+0.24%)
Mar 24, 2016	22.51	22.84	22.84	22.84	4,300	+0.11(+0.46%)
Mar 23, 2016	23.10	23.10	22.74	22.74	3,935	-0.55(-2.36%)
Mar 22, 2016	23.20	23.31	23.20	23.29	1,452	+0.02(+0.09%)
Mar 21, 2016	23.27	23.27	23.27	23.27	8,658	-0.12(-0.51%)
Mar 18, 2016	23.36	23.39	23.36	23.39	1,375	+0.03(+0.11%)
Mar 17, 2016	23.46	23.49	23.36	23.36	2,562	+0.29(+1.23%)
Mar 16, 2016	22.59	23.08	22.57	23.08	2,427	+0.45(+1.97%)
Mar 15, 2016	22.57	22.63	22.48	22.63	3,295	-0.64(-2.73%)
Mar 14, 2016	23.27	23.27	23.27	23.27	539	-0.10(-0.43%)
Mar 11, 2016	23.37	23.37	23.37	23.37	345	+0.25(+1.08%)
Mar 10, 2016	23.06	23.12	23.04	23.12	3,936	+0.20(+0.87%)
Mar 09, 2016	23.41	23.41	22.73	22.92	1,638	+0.08(+0.35%)
Mar 08, 2016	23.02	23.09	22.84	22.84	9,350	-0.60(-2.56%)
Mar 07, 2016	23.17	23.44	23.17	23.44	7,684	+0.37(+1.60%)
Mar 04, 2016	23.30	22.79	23.07	23.07	5,253	+0.28(+1.22%)
Mar 03, 2016	22.68	22.84	22.68	22.79	2,041	+0.33(+1.45%)

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.