Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.60	22.92	22.59	22.82	2,267,292	+0.66(+2.98%)
May 27, 2016	22.42	22.16	22.16	22.16	1,033,902	-0.47(-2.09%)
May 26, 2016	22.69	22.75	22.59	22.64	557,433	+0.12(+0.54%)
May 25, 2016	22.25	22.53	22.25	22.51	1,096,717	+0.46(+2.07%)
May 24, 2016	21.86	22.07	21.86	22.06	515,960	+0.33(+1.50%)
May 23, 2016	21.90	21.94	21.72	21.73	485,202	-0.13(-0.60%)
May 20, 2016	21.70	21.89	21.68	21.86	992,370	+0.17(+0.79%)
May 19, 2016	21.72	21.75	21.58	21.69	1,044,986	-0.17(-0.78%)
May 18, 2016	21.71	21.96	21.65	21.86	1,251,063	-0.04(-0.19%)
May 17, 2016	22.12	22.18	21.83	21.90	1,490,277	-0.23(-1.03%)
May 16, 2016	22.04	22.21	22.00	22.13	3,354,498	+0.69(+3.23%)
May 13, 2016	22.19	22.42	21.39	21.44	1,941,690	-1.08(-4.82%)
May 12, 2016	22.66	22.73	22.39	22.52	602,449	+0.12(+0.55%)
May 11, 2016	22.74	22.80	22.36	22.40	1,157,123	-0.64(-2.80%)
May 10, 2016	22.74	23.05	22.74	23.04	673,028	+0.51(+2.24%)
May 09, 2016	22.69	22.75	22.47	22.54	1,296,391	+0.16(+0.73%)
May 06, 2016	22.28	22.40	22.17	22.38	890,220	+0.65(+3.00%)
May 05, 2016	21.69	21.80	21.59	21.72	665,139	+0.13(+0.60%)
May 04, 2016	21.73	21.82	21.53	21.59	741,318	-0.24(-1.08%)
May 03, 2016	21.97	21.97	21.72	21.83	888,590	-0.29(-1.29%)
May 02, 2016	22.11	22.13	21.97	22.11	761,917	+0.12(+0.56%)
Apr 29, 2016	22.12	22.22	21.84	21.99	1,544,584	-0.22(-0.99%)
Apr 28, 2016	22.25	22.60	22.21	22.21	2,651,973	-1.01(-4.36%)
Apr 27, 2016	23.13	23.25	23.04	23.22	607,721	-0.20(-0.84%)
Apr 26, 2016	23.35	23.42	23.24	23.42	455,766	+0.02(+0.07%)
Apr 25, 2016	23.37	23.44	23.30	23.40	547,187	+0.03(+0.14%)
Apr 22, 2016	23.30	23.41	23.22	23.37	385,622	+0.33(+1.45%)
Apr 21, 2016	23.19	23.22	23.03	23.04	471,765	-0.12(-0.53%)
Apr 20, 2016	23.22	23.26	23.02	23.16	607,245	-0.09(-0.39%)
Apr 19, 2016	23.19	23.43	23.11	23.25	772,238	+0.51(+2.22%)
Apr 18, 2016	22.42	22.79	22.42	22.74	826,447	+0.28(+1.23%)
Apr 15, 2016	22.58	22.61	22.45	22.47	490,430	-0.29(-1.29%)
Apr 14, 2016	22.68	22.82	22.65	22.76	864,969	+0.01(+0.04%)
Apr 13, 2016	22.66	22.76	22.62	22.75	1,399,004	+0.56(+2.54%)
Apr 12, 2016	22.06	22.27	22.01	22.19	1,045,455	+0.86(+4.05%)
Apr 11, 2016	21.56	21.56	21.29	21.32	715,367	-0.21(-0.98%)
Apr 08, 2016	21.70	21.74	21.49	21.54	869,337	+0.59(+2.80%)
Apr 07, 2016	21.18	21.24	20.83	20.95	918,470	-0.31(-1.46%)
Apr 06, 2016	21.18	21.28	21.03	21.26	592,282	+0.35(+1.68%)
Apr 05, 2016	20.87	21.01	20.83	20.91	990,773	-0.44(-2.06%)
Apr 04, 2016	21.38	21.49	21.22	21.35	1,514,284	-0.10(-0.46%)
Apr 01, 2016	21.49	21.58	21.34	21.45	881,972	-0.86(-3.84%)
Mar 31, 2016	22.29	22.44	22.21	22.30	675,891	+0.32(+1.45%)
Mar 30, 2016	21.98	22.10	21.93	21.98	1,051,341	-0.35(-1.57%)
Mar 29, 2016	22.13	22.34	22.05	22.34	638,848	+0.21(+0.96%)
Mar 28, 2016	22.07	22.20	22.04	22.12	622,168	+0.50(+2.30%)
Mar 24, 2016	21.58	21.63	21.63	21.63	543,911	-0.28(-1.29%)
Mar 23, 2016	22.17	22.17	21.88	21.91	633,895	-0.45(-1.99%)
Mar 22, 2016	22.32	22.43	22.20	22.35	898,819	-0.07(-0.33%)
Mar 21, 2016	22.32	22.43	22.29	22.43	657,844	+0.08(+0.36%)
Mar 18, 2016	22.44	22.44	22.22	22.35	807,597	-0.08(-0.36%)
Mar 17, 2016	22.22	22.52	22.16	22.43	730,764	+0.22(+0.98%)
Mar 16, 2016	21.96	22.27	21.95	22.21	972,012	-0.19(-0.83%)
Mar 15, 2016	22.31	22.40	22.27	22.40	498,573	-0.24(-1.07%)
Mar 14, 2016	22.50	22.69	22.49	22.64	703,708	-0.23(-1.03%)
Mar 11, 2016	22.65	22.90	22.63	22.87	540,444	+0.48(+2.13%)
Mar 10, 2016	22.69	22.78	22.18	22.40	637,655	-0.01(-0.04%)
Mar 09, 2016	22.45	22.53	22.26	22.40	286,570	+0.08(+0.36%)
Mar 08, 2016	22.40	22.51	22.27	22.32	616,181	-0.26(-1.15%)
Mar 07, 2016	22.52	22.70	22.40	22.58	435,980	-0.13(-0.57%)
Mar 04, 2016	22.69	22.74	22.57	22.71	532,005	+0.21(+0.94%)
Mar 03, 2016	22.41	22.52	22.34	22.50	725,428	+0.53(+2.43%)
Mar 02, 2016	21.64	21.98	21.80	21.97	585,641	+0.32(+1.50%)

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.