Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.34	22.38	22.10	22.16	1,916,669	-0.07(-0.32%)
May 27, 2016	22.25	22.23	22.23	22.23	865,076	-0.04(-0.18%)
May 26, 2016	22.30	22.34	22.22	22.27	1,222,134	+0.05(+0.22%)
May 25, 2016	22.08	22.26	22.08	22.22	1,849,034	+0.22(+0.98%)
May 24, 2016	21.82	22.04	21.82	22.01	1,223,844	+0.29(+1.33%)
May 23, 2016	21.72	21.77	21.67	21.72	875,076	-0.06(-0.29%)
May 20, 2016	21.75	21.82	21.73	21.78	1,051,164	+0.15(+0.70%)
May 19, 2016	21.62	21.65	21.53	21.63	1,676,073	-0.12(-0.55%)
May 18, 2016	21.77	21.98	21.67	21.75	1,559,849	-0.02(-0.07%)
May 17, 2016	21.85	21.94	21.73	21.77	1,439,072	-0.13(-0.59%)
May 16, 2016	21.74	21.91	21.71	21.90	1,295,733	+0.26(+1.18%)
May 13, 2016	21.69	21.79	21.59	21.64	1,608,851	-0.25(-1.13%)
May 12, 2016	22.05	22.09	21.79	21.89	1,841,662	-0.01(-0.04%)
May 11, 2016	21.90	22.01	21.89	21.90	1,289,236	-0.15(-0.69%)
May 10, 2016	21.88	22.06	21.88	22.05	1,217,068	+0.30(+1.36%)
May 09, 2016	21.82	21.86	21.73	21.75	1,457,278	-0.05(-0.24%)
May 06, 2016	21.64	21.82	21.63	21.80	1,091,865	+0.04(+0.17%)
May 05, 2016	21.77	21.85	21.69	21.77	1,563,735	-0.02(-0.11%)
May 04, 2016	21.88	21.90	21.74	21.79	1,910,106	-0.26(-1.16%)
May 03, 2016	22.20	22.20	22.02	22.05	2,055,462	-0.37(-1.64%)
May 02, 2016	22.39	22.43	22.32	22.42	1,307,906	+0.18(+0.79%)
Apr 29, 2016	22.31	22.35	22.15	22.24	2,040,065	-0.08(-0.36%)
Apr 28, 2016	22.34	22.51	22.27	22.32	1,411,112	-0.28(-1.24%)
Apr 27, 2016	22.52	22.63	22.47	22.60	1,365,123	+0.03(+0.14%)
Apr 26, 2016	22.54	22.60	22.50	22.57	1,760,113	+0.08(+0.36%)
Apr 25, 2016	22.50	22.50	22.42	22.49	1,430,017	-0.11(-0.50%)
Apr 22, 2016	22.61	22.65	22.50	22.60	1,958,837	+0.00(+0.02%)
Apr 21, 2016	22.72	22.72	22.54	22.60	1,420,022	-0.13(-0.58%)
Apr 20, 2016	22.68	22.83	22.66	22.73	2,844,607	+0.02(+0.07%)
Apr 19, 2016	22.64	22.74	22.62	22.71	1,784,357	+0.39(+1.76%)
Apr 18, 2016	22.10	22.34	22.08	22.32	1,156,544	+0.18(+0.80%)
Apr 15, 2016	22.15	22.21	22.13	22.14	912,514	-0.06(-0.25%)
Apr 14, 2016	22.22	22.26	22.17	22.20	786,856	+0.05(+0.22%)
Apr 13, 2016	22.09	22.18	22.05	22.15	1,205,059	+0.34(+1.54%)
Apr 12, 2016	21.63	21.86	21.54	21.82	1,596,290	+0.32(+1.49%)
Apr 11, 2016	21.57	21.69	21.49	21.49	1,154,922	+0.02(+0.11%)
Apr 08, 2016	21.45	21.53	21.41	21.47	1,891,631	+0.41(+1.94%)
Apr 07, 2016	21.18	21.24	21.01	21.06	1,485,810	-0.30(-1.39%)
Apr 06, 2016	21.09	21.36	21.07	21.36	1,746,678	+0.34(+1.60%)
Apr 05, 2016	21.05	21.10	21.00	21.02	2,033,073	-0.42(-1.94%)
Apr 04, 2016	21.55	21.55	21.40	21.44	1,122,148	-0.05(-0.22%)
Apr 01, 2016	21.30	21.51	21.25	21.49	1,600,957	-0.24(-1.11%)
Mar 31, 2016	21.83	21.88	21.73	21.73	925,502	-0.18(-0.84%)
Mar 30, 2016	21.92	22.03	21.85	21.91	2,206,056	+0.17(+0.77%)
Mar 29, 2016	21.42	21.75	21.36	21.74	2,720,669	+0.23(+1.08%)
Mar 28, 2016	21.53	21.53	21.43	21.51	2,836,994	+0.14(+0.67%)
Mar 24, 2016	21.25	21.37	21.37	21.37	1,124,361	-0.15(-0.71%)
Mar 23, 2016	21.67	21.71	21.49	21.52	1,520,330	-0.22(-1.03%)
Mar 22, 2016	21.61	21.78	21.59	21.74	1,089,176	-0.02(-0.07%)
Mar 21, 2016	21.73	21.81	21.69	21.76	1,602,212	-0.03(-0.15%)
Mar 18, 2016	21.85	21.88	21.76	21.79	1,239,488	-0.06(-0.26%)
Mar 17, 2016	21.67	21.89	21.61	21.85	2,481,387	+0.18(+0.85%)
Mar 16, 2016	21.29	21.67	21.29	21.66	1,513,080	+0.25(+1.16%)
Mar 15, 2016	21.40	21.44	21.35	21.41	1,341,586	-0.22(-1.00%)
Mar 14, 2016	21.67	21.68	21.58	21.63	2,078,593	-0.07(-0.31%)
Mar 11, 2016	21.50	21.70	21.50	21.70	1,410,253	+0.54(+2.56%)
Mar 10, 2016	21.33	21.46	20.98	21.16	1,970,267	-0.01(-0.04%)
Mar 09, 2016	21.17	21.23	21.11	21.17	1,180,987	+0.08(+0.38%)
Mar 08, 2016	21.17	21.19	21.05	21.09	3,489,403	-0.21(-0.98%)
Mar 07, 2016	21.09	21.36	21.06	21.29	1,920,199	-0.02(-0.08%)
Mar 04, 2016	21.26	21.41	21.24	21.31	1,741,762	+0.15(+0.72%)
Mar 03, 2016	20.99	21.16	20.99	21.16	3,114,202	+0.22(+1.03%)
Mar 02, 2016	20.77	20.94	20.73	20.94	1,451,388	+0.15(+0.73%)

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.