Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.21	23.40	23.16	23.30	63,024	+0.09(+0.39%)
May 27, 2016	22.97	23.21	23.21	23.21	39,767	+0.23(+1.01%)
May 26, 2016	23.08	23.08	22.89	22.97	43,842	-0.14(-0.61%)
May 25, 2016	22.98	23.16	22.88	23.11	75,827	+0.13(+0.58%)
May 24, 2016	22.45	23.05	22.44	22.98	70,893	+0.66(+2.97%)
May 23, 2016	22.25	22.45	22.11	22.32	56,194	-0.02(-0.11%)
May 20, 2016	22.17	22.40	22.11	22.35	76,727	+0.31(+1.39%)
May 19, 2016	22.25	22.42	21.70	22.04	65,447	-0.43(-1.91%)
May 18, 2016	21.68	22.48	21.68	22.47	64,808	+0.79(+3.62%)
May 17, 2016	22.06	22.13	21.53	21.68	111,310	-0.48(-2.16%)
May 16, 2016	21.71	22.23	21.58	22.16	178,671	+0.49(+2.25%)
May 13, 2016	21.94	22.25	21.63	21.68	48,656	-0.30(-1.36%)
May 12, 2016	21.89	22.28	21.71	21.97	46,098	+0.12(+0.53%)
May 11, 2016	21.97	22.09	21.83	21.86	41,807	-0.21(-0.94%)
May 10, 2016	22.05	22.43	21.95	22.06	39,280	+0.17(+0.79%)
May 09, 2016	21.88	22.07	21.79	21.89	45,996	+0.02(+0.08%)
May 06, 2016	21.77	22.03	21.56	21.87	51,018	+0.07(+0.30%)
May 05, 2016	21.77	22.02	21.61	21.81	63,504	+0.07(+0.30%)
May 04, 2016	21.82	22.00	21.48	21.74	31,207	-0.13(-0.61%)
May 03, 2016	22.30	22.33	21.77	21.87	68,258	-0.54(-2.40%)
May 02, 2016	22.33	22.72	22.32	22.41	59,226	+0.14(+0.63%)
Apr 29, 2016	21.79	22.59	21.79	22.27	124,503	+0.36(+1.66%)
Apr 28, 2016	22.06	22.20	21.86	21.91	51,093	-0.26(-1.19%)
Apr 27, 2016	22.15	22.20	21.80	22.17	45,939	-0.12(-0.52%)
Apr 26, 2016	21.97	22.30	21.68	22.29	43,067	+0.45(+2.05%)
Apr 25, 2016	21.85	21.91	21.65	21.84	44,315	-0.20(-0.90%)
Apr 22, 2016	22.01	22.10	21.68	22.04	37,700	+0.08(+0.38%)
Apr 21, 2016	22.10	22.30	21.85	21.96	47,355	-0.16(-0.71%)
Apr 20, 2016	21.85	22.25	21.81	22.11	76,099	+0.24(+1.10%)
Apr 19, 2016	21.43	21.88	21.43	21.87	38,598	+0.23(+1.07%)
Apr 18, 2016	21.02	21.73	21.02	21.64	38,130	+0.11(+0.50%)
Apr 15, 2016	21.63	21.87	21.42	21.53	36,662	-0.17(-0.80%)
Apr 14, 2016	21.52	21.92	19.45	21.71	46,883	+0.07(+0.34%)
Apr 13, 2016	20.95	21.64	20.95	21.63	69,437	+0.79(+3.81%)
Apr 12, 2016	20.54	20.96	20.43	20.84	35,696	+0.28(+1.37%)
Apr 11, 2016	20.69	21.01	20.56	20.56	74,732	+0.02(+0.12%)
Apr 08, 2016	20.43	20.68	20.36	20.53	48,553	+0.18(+0.89%)
Apr 07, 2016	20.65	20.66	20.21	20.35	64,403	-0.38(-1.84%)
Apr 06, 2016	20.65	20.82	20.48	20.73	46,351	+0.12(+0.60%)
Apr 05, 2016	20.68	20.96	20.58	20.61	71,328	-0.29(-1.39%)
Apr 04, 2016	20.74	21.14	20.73	20.90	53,177	-0.05(-0.24%)
Apr 01, 2016	20.98	21.06	20.77	20.95	41,699	+0.00(+0.00%)
Mar 31, 2016	21.28	21.36	20.93	20.95	74,484	-0.27(-1.29%)
Mar 30, 2016	21.27	21.40	21.10	21.22	55,387	+0.04(+0.20%)
Mar 29, 2016	20.80	21.25	20.67	21.18	67,129	+0.29(+1.39%)
Mar 28, 2016	21.03	21.11	20.71	20.89	43,565	-0.01(-0.04%)
Mar 24, 2016	20.87	20.90	20.90	20.90	53,305	-0.07(-0.32%)
Mar 23, 2016	21.20	21.20	20.94	20.96	61,645	-0.26(-1.21%)
Mar 22, 2016	21.31	21.44	21.05	21.22	58,332	-0.13(-0.62%)
Mar 21, 2016	21.44	21.58	21.15	21.35	41,491	-0.07(-0.31%)
Mar 18, 2016	21.34	21.64	21.34	21.42	125,159	+0.22(+1.01%)
Mar 17, 2016	20.82	21.30	20.54	21.20	44,409	+0.31(+1.46%)
Mar 16, 2016	21.01	21.25	20.67	20.90	37,964	-0.12(-0.55%)
Mar 15, 2016	21.32	21.49	20.91	21.01	106,906	-0.50(-2.31%)
Mar 14, 2016	21.39	21.62	21.28	21.51	73,083	+0.12(+0.54%)
Mar 11, 2016	20.93	21.45	20.93	21.39	58,546	+0.36(+1.72%)
Mar 10, 2016	20.97	21.30	20.79	21.03	47,933	+0.09(+0.43%)
Mar 09, 2016	21.09	21.35	20.79	20.94	91,801	-0.07(-0.35%)
Mar 08, 2016	20.96	21.26	20.88	21.02	51,855	-0.02(-0.12%)
Mar 07, 2016	20.64	21.15	20.64	21.04	66,270	+0.23(+1.11%)
Mar 04, 2016	21.02	21.14	20.38	20.81	167,139	-0.22(-1.06%)
Mar 03, 2016	20.96	21.09	20.61	21.03	77,503	+0.22(+1.07%)
Mar 02, 2016	20.78	21.04	20.61	20.81	75,411	-0.01(-0.04%)

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.