Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.53	22.64	22.27	22.45	32,556	-0.01(-0.04%)
May 27, 2016		22.46	22.46	22.46	0	+0.05(+0.22%)
May 26, 2016	22.37	22.45	22.35	22.41	37,610	+0.18(+0.81%)
May 25, 2016	22.27	22.37	22.19	22.23	17,555	+0.17(+0.77%)
May 24, 2016	21.98	22.12	21.98	22.06	22,538	+0.34(+1.57%)
May 23, 2016	21.82	21.82	21.65	21.72	29,153	-0.05(-0.23%)
May 20, 2016	21.75	21.83	21.73	21.77	36,637	+0.14(+0.65%)
May 19, 2016	21.77	21.80	21.58	21.63	130,112	-0.18(-0.80%)
May 18, 2016	21.65	22.05	21.59	21.80	66,907	-0.11(-0.50%)
May 17, 2016	22.05	22.14	21.89	21.91	33,545	+0.13(+0.62%)
May 16, 2016	21.76	21.82	21.74	21.78	45,666	-0.02(-0.09%)
May 13, 2016	21.79	21.88	21.70	21.80	25,415	-0.10(-0.46%)
May 12, 2016	22.43	22.45	21.78	21.90	57,638	-0.53(-2.36%)
May 11, 2016	22.39	22.50	22.34	22.43	32,632	-0.04(-0.16%)
May 10, 2016	22.45	22.48	22.37	22.46	57,210	-0.07(-0.29%)
May 09, 2016	22.47	22.54	22.41	22.53	37,861	+0.44(+1.99%)
May 06, 2016	22.20	22.21	22.03	22.09	14,563	-0.14(-0.61%)
May 05, 2016	22.30	22.34	22.18	22.23	286,225	-0.22(-1.00%)
May 04, 2016	22.63	22.63	22.36	22.45	44,585	-0.21(-0.93%)
May 03, 2016	22.79	22.79	22.50	22.66	62,284	+0.19(+0.85%)
May 02, 2016	22.34	22.47	22.27	22.47	35,263	+0.14(+0.63%)
Apr 29, 2016	22.17	22.34	22.05	22.33	609,178	-0.27(-1.19%)
Apr 28, 2016	22.78	22.80	22.53	22.60	18,709	-0.10(-0.44%)
Apr 27, 2016	22.69	22.75	22.56	22.70	28,557	+0.01(+0.04%)
Apr 26, 2016	22.90	22.95	22.69	22.69	43,811	+0.08(+0.35%)
Apr 25, 2016	22.88	22.91	22.61	22.61	24,910	-1.46(-6.07%)
Apr 22, 2016	23.95	24.09	23.76	24.07	19,795	-0.03(-0.12%)
Apr 21, 2016	24.34	24.43	23.82	24.10	78,493	-0.31(-1.27%)
Apr 20, 2016	24.50	24.53	24.35	24.41	48,967	+0.01(+0.04%)
Apr 19, 2016	24.34	24.47	24.29	24.40	21,535	+0.34(+1.41%)
Apr 18, 2016	23.79	24.10	23.79	24.06	38,687	+0.11(+0.46%)
Apr 15, 2016	23.99	24.09	23.83	23.95	19,989	-0.21(-0.87%)
Apr 14, 2016	24.20	24.22	23.99	24.16	36,638	+0.27(+1.11%)
Apr 13, 2016	23.94	23.94	23.75	23.89	16,236	+0.34(+1.42%)
Apr 12, 2016	23.30	23.56	23.25	23.56	35,306	+0.49(+2.12%)
Apr 11, 2016	23.05	23.18	22.97	23.07	51,919	+0.22(+0.96%)
Apr 08, 2016	22.98	22.98	22.85	22.85	21,205	+0.29(+1.29%)
Apr 07, 2016	22.59	22.63	22.45	22.56	19,938	-0.10(-0.44%)
Apr 06, 2016	22.56	22.85	22.44	22.66	17,301	+0.09(+0.40%)
Apr 05, 2016	22.55	22.70	22.55	22.57	20,670	-0.23(-1.01%)
Apr 04, 2016	22.96	23.00	22.68	22.80	34,089	+0.04(+0.18%)
Apr 01, 2016	22.73	23.01	22.62	22.76	31,647	-0.35(-1.51%)
Mar 31, 2016	23.19	23.27	23.10	23.11	35,993	-0.12(-0.52%)
Mar 30, 2016	23.06	23.23	23.04	23.23	47,344	+0.20(+0.87%)
Mar 29, 2016	22.67	23.13	22.67	23.03	40,253	+0.38(+1.68%)
Mar 28, 2016	22.77	22.97	22.65	22.65	35,932	-0.07(-0.29%)
Mar 24, 2016		22.71	22.71	22.71	0	-0.46(-2.01%)
Mar 23, 2016	23.19	23.30	23.08	23.18	28,602	-0.24(-1.02%)
Mar 22, 2016	22.92	23.53	22.91	23.42	96,003	+0.06(+0.26%)
Mar 21, 2016	23.15	23.36	23.15	23.36	36,586	+0.02(+0.09%)
Mar 18, 2016	23.30	23.40	23.20	23.34	39,677	-0.21(-0.89%)
Mar 17, 2016	23.30	23.57	23.30	23.55	36,523	+0.44(+1.92%)
Mar 16, 2016	22.89	23.20	22.85	23.11	19,960	+0.41(+1.79%)
Mar 15, 2016	22.57	22.70	22.56	22.70	31,521	+0.02(+0.09%)
Mar 14, 2016	22.58	22.77	22.53	22.68	28,186	-0.11(-0.48%)
Mar 11, 2016	22.71	22.87	22.64	22.79	39,018	+0.54(+2.43%)
Mar 10, 2016	22.43	22.54	21.92	22.25	42,841	+0.00(+0.00%)
Mar 09, 2016	22.18	22.26	22.07	22.25	52,227	-0.04(-0.16%)
Mar 08, 2016	22.32	22.43	22.23	22.29	66,720	-0.27(-1.18%)
Mar 07, 2016	22.24	22.57	22.24	22.55	62,179	-0.12(-0.53%)
Mar 04, 2016	22.67	22.73	22.60	22.67	62,179	-0.12(-0.53%)
Mar 03, 2016	22.56	22.89	22.53	22.79	23,586	+0.14(+0.62%)
Mar 02, 2016	22.52	22.65	22.40	22.65	45,752	+0.01(+0.07%)

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.