Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.30	21.30	21.04	21.07	110,794	-0.18(-0.85%)
May 30, 2016	21.20	21.25	21.20	21.25	640	+0.12(+0.57%)
May 27, 2016	21.12	21.18	21.12	21.13	3,345	+0.04(+0.19%)
May 26, 2016	21.07	21.09	21.07	21.09	1,109	-0.07(-0.31%)
May 25, 2016	21.30	21.30	21.16	21.16	56,601	+0.11(+0.50%)
May 24, 2016	20.76	21.09	20.76	21.05	6,271	+0.40(+1.94%)
May 20, 2016		20.65	20.65	20.65	0	+0.10(+0.49%)
May 19, 2016	20.55	20.55	20.44	20.55	19,566	+0.10(+0.49%)
May 18, 2016	20.47	20.50	20.45	20.45	4,513	+0.20(+0.99%)
May 17, 2016	20.43	20.43	20.25	20.25	2,247	-0.17(-0.83%)
May 16, 2016	20.35	20.42	20.32	20.42	4,394	+0.16(+0.79%)
May 13, 2016	20.35	20.36	20.25	20.26	2,210	+0.00(+0.00%)
May 12, 2016	20.27	20.30	20.21	20.26	10,250	-0.10(-0.49%)
May 11, 2016	20.50	20.50	20.36	20.36	3,267	-0.19(-0.92%)
May 10, 2016	20.59	20.65	20.55	20.55	13,771	+0.05(+0.24%)
May 09, 2016	20.50	20.55	20.44	20.50	5,886	+0.16(+0.79%)
May 06, 2016	20.37	20.50	20.34	20.34	12,997	+0.12(+0.59%)
May 05, 2016	20.28	20.31	20.22	20.22	1,404	-0.15(-0.74%)
May 04, 2016	20.39	20.41	20.37	20.37	2,411	+0.02(+0.10%)
May 03, 2016	20.35	20.35	20.35	20.35	319	-0.08(-0.39%)
May 02, 2016	20.52	20.52	20.38	20.43	20,526	+0.09(+0.44%)
Apr 29, 2016	20.30	20.45	20.30	20.34	108,508	+0.01(+0.05%)
Apr 28, 2016	20.52	20.52	20.33	20.33	7,805	-0.31(-1.50%)
Apr 27, 2016	20.56	20.65	20.51	20.64	4,626	+0.11(+0.54%)
Apr 26, 2016	20.54	20.57	20.48	20.53	5,099	+0.04(+0.20%)
Apr 25, 2016	20.35	20.51	20.35	20.49	27,703	-0.10(-0.49%)
Apr 22, 2016	20.61	20.61	20.44	20.59	9,635	-0.10(-0.48%)
Apr 21, 2016	20.66	20.70	20.64	20.69	7,623	+0.00(+0.00%)
Apr 20, 2016	20.77	20.77	20.69	20.69	5,950	-0.04(-0.19%)
Apr 19, 2016	20.67	20.74	20.67	20.73	1,345	+0.12(+0.58%)
Apr 18, 2016	20.79	20.80	20.52	20.61	6,624	+0.08(+0.39%)
Apr 15, 2016	20.56	20.62	20.53	20.53	3,602	-0.02(-0.10%)
Apr 14, 2016	20.66	20.66	20.49	20.55	16,755	+0.10(+0.49%)
Apr 13, 2016	20.25	20.46	20.25	20.45	18,008	+0.32(+1.59%)
Apr 12, 2016	20.35	20.35	20.07	20.13	7,272	-0.12(-0.59%)
Apr 11, 2016	20.40	20.40	20.25	20.25	7,960	-0.08(-0.39%)
Apr 08, 2016	20.43	20.43	20.30	20.33	9,043	+0.18(+0.89%)
Apr 07, 2016	20.30	20.30	20.15	20.15	7,000	-0.24(-1.18%)
Apr 06, 2016	20.21	20.39	20.21	20.39	12,001	+0.14(+0.69%)
Apr 05, 2016	20.33	20.33	20.25	20.25	2,223	-0.23(-1.12%)
Apr 04, 2016	20.58	20.58	20.42	20.48	6,063	+0.15(+0.74%)
Apr 01, 2016	20.35	20.38	20.30	20.33	1,950	-0.20(-0.97%)
Mar 31, 2016	20.35	20.56	20.35	20.53	15,213	-0.03(-0.15%)
Mar 30, 2016	20.80	20.80	20.56	20.56	6,774	+0.07(+0.34%)
Mar 29, 2016	20.38	20.49	20.37	20.49	711	+0.04(+0.20%)
Mar 28, 2016	20.70	20.70	20.39	20.45	28,941	-0.07(-0.34%)
Mar 24, 2016		20.52	20.52	20.52	0	-0.14(-0.68%)
Mar 23, 2016	20.75	20.75	20.60	20.66	2,050	+0.13(+0.63%)
Mar 22, 2016	20.57	20.59	20.45	20.53	1,584	-0.08(-0.39%)
Mar 21, 2016	20.73	20.73	20.57	20.61	1,869	+0.04(+0.19%)
Mar 18, 2016	20.63	20.63	20.56	20.57	2,662	-0.06(-0.29%)
Mar 17, 2016	20.57	20.65	20.49	20.63	3,513	+0.03(+0.15%)
Mar 16, 2016	20.76	20.76	20.60	20.60	6,178	-0.16(-0.77%)
Mar 15, 2016	20.82	20.83	20.75	20.76	6,711	-0.07(-0.34%)
Mar 14, 2016	20.71	20.85	20.71	20.83	15,925	+0.03(+0.14%)
Mar 11, 2016	20.78	20.80	20.60	20.80	6,678	+0.44(+2.16%)
Mar 10, 2016	20.51	20.59	20.35	20.36	11,219	+0.08(+0.39%)
Mar 09, 2016	20.31	20.32	20.25	20.28	6,395	-0.23(-1.12%)
Mar 08, 2016	20.59	20.59	20.39	20.51	5,210	+0.06(+0.29%)
Mar 07, 2016	20.51	20.53	20.34	20.45	6,464	-0.12(-0.58%)
Mar 04, 2016	20.78	20.78	20.54	20.57	6,079	+0.13(+0.64%)
Mar 03, 2016	20.58	20.58	20.33	20.44	3,066	+0.15(+0.74%)
Mar 02, 2016	20.44	20.44	20.27	20.29	20,917	-0.06(-0.29%)

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.