Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.87	22.97	22.63	22.69	633,157	-0.19(-0.83%)
May 27, 2016	22.77	22.88	22.88	22.88	310,523	+0.19(+0.83%)
May 26, 2016	22.96	23.06	22.62	22.70	735,737	-0.14(-0.63%)
May 25, 2016	22.59	22.94	22.57	22.84	628,109	+0.34(+1.50%)
May 24, 2016	22.25	22.57	22.21	22.50	585,537	+0.47(+2.13%)
May 23, 2016	22.09	22.27	22.01	22.03	235,299	-0.16(-0.73%)
May 20, 2016	21.97	22.31	21.93	22.19	639,162	+0.34(+1.58%)
May 19, 2016	21.95	22.04	21.78	21.85	793,151	-0.30(-1.35%)
May 18, 2016	21.84	22.29	21.84	22.15	613,021	+0.18(+0.83%)
May 17, 2016	21.86	22.15	21.80	21.97	436,149	+0.01(+0.03%)
May 16, 2016	21.94	22.11	21.87	21.96	505,383	+0.12(+0.54%)
May 13, 2016	21.93	22.11	21.80	21.84	372,002	-0.20(-0.91%)
May 12, 2016	22.02	22.20	21.69	22.04	595,229	+0.23(+1.07%)
May 11, 2016	21.80	22.17	21.71	21.81	1,368,621	+0.23(+1.08%)
May 10, 2016	21.26	21.67	21.26	21.58	610,237	+0.40(+1.90%)
May 09, 2016	21.04	21.24	20.98	21.17	421,378	-0.15(-0.70%)
May 06, 2016	21.21	21.47	21.09	21.32	508,458	-0.09(-0.42%)
May 05, 2016	21.46	21.64	21.35	21.41	565,026	+0.06(+0.27%)
May 04, 2016	21.32	21.45	21.21	21.36	518,046	-0.20(-0.94%)
May 03, 2016	22.00	22.00	21.45	21.56	996,263	-0.75(-3.38%)
May 02, 2016	22.26	22.43	22.10	22.31	346,762	+0.14(+0.62%)
Apr 29, 2016	22.29	22.36	22.08	22.17	646,434	-0.10(-0.44%)
Apr 28, 2016	22.30	22.43	22.12	22.27	531,574	-0.07(-0.32%)
Apr 27, 2016	22.23	22.41	22.19	22.34	398,765	+0.10(+0.44%)
Apr 26, 2016	22.13	22.36	22.10	22.25	484,989	+0.18(+0.83%)
Apr 25, 2016	22.01	22.10	21.84	22.06	492,701	-0.05(-0.24%)
Apr 22, 2016	22.02	22.15	21.97	22.12	439,409	+0.23(+1.07%)
Apr 21, 2016	22.08	22.16	21.84	21.88	451,605	-0.21(-0.97%)
Apr 20, 2016	22.02	22.21	21.97	22.10	1,390,789	+0.06(+0.30%)
Apr 19, 2016	21.84	22.06	21.76	22.03	644,169	+0.34(+1.59%)
Apr 18, 2016	21.26	21.73	21.19	21.69	423,336	+0.21(+1.00%)
Apr 15, 2016	21.35	21.50	21.23	21.47	545,508	-0.02(-0.09%)
Apr 14, 2016	21.45	21.73	21.35	21.49	485,644	+0.07(+0.33%)
Apr 13, 2016	21.29	21.53	21.24	21.42	869,318	+0.17(+0.80%)
Apr 12, 2016	20.88	21.29	20.74	21.25	545,328	+0.47(+2.25%)
Apr 11, 2016	20.90	21.08	20.78	20.78	677,476	+0.10(+0.50%)
Apr 08, 2016	20.52	20.84	20.52	20.68	651,966	+0.43(+2.12%)
Apr 07, 2016	20.49	20.54	20.19	20.25	654,157	-0.42(-2.04%)
Apr 06, 2016	20.52	20.69	20.32	20.67	613,312	+0.21(+1.02%)
Apr 05, 2016	20.47	20.56	20.15	20.46	472,245	-0.37(-1.78%)
Apr 04, 2016	20.92	20.97	20.76	20.84	611,451	-0.07(-0.34%)
Apr 01, 2016	20.71	20.97	20.57	20.91	517,584	-0.08(-0.37%)
Mar 31, 2016	20.96	21.24	20.89	20.98	733,582	+0.09(+0.44%)
Mar 30, 2016	20.83	21.12	20.75	20.89	699,831	+0.34(+1.68%)
Mar 29, 2016	20.56	20.61	20.24	20.55	453,936	-0.14(-0.69%)
Mar 28, 2016	20.44	20.74	20.44	20.69	674,682	+0.29(+1.43%)
Mar 24, 2016	20.27	20.40	20.40	20.40	399,054	-0.08(-0.41%)
Mar 23, 2016	20.95	20.95	20.43	20.48	421,243	-0.33(-1.59%)
Mar 22, 2016	20.64	20.96	20.54	20.82	706,777	-0.05(-0.22%)
Mar 21, 2016	20.82	21.08	20.70	20.86	620,998	-0.07(-0.34%)
Mar 18, 2016	21.12	21.39	20.87	20.93	624,519	-0.16(-0.77%)
Mar 17, 2016	20.67	21.14	20.60	21.10	937,960	+0.58(+2.82%)
Mar 16, 2016	20.15	20.62	20.15	20.52	825,860	+0.35(+1.74%)
Mar 15, 2016	20.07	20.30	19.95	20.17	560,408	-0.10(-0.48%)
Mar 14, 2016	20.30	20.43	20.18	20.26	502,713	-0.19(-0.92%)
Mar 11, 2016	20.11	20.52	20.00	20.45	530,057	+0.66(+3.32%)
Mar 10, 2016	20.22	20.32	19.61	19.79	785,550	-0.33(-1.65%)
Mar 09, 2016	20.02	20.29	19.87	20.13	569,922	+0.27(+1.34%)
Mar 08, 2016	19.73	20.06	19.63	19.86	623,268	-0.03(-0.13%)
Mar 07, 2016	19.67	20.08	19.60	19.89	677,029	+0.09(+0.46%)
Mar 04, 2016	19.76	19.83	19.59	19.79	535,205	+0.08(+0.43%)
Mar 03, 2016	19.64	19.89	19.56	19.71	804,317	+0.05(+0.26%)
Mar 02, 2016	19.81	20.00	19.37	19.66	933,728	-0.27(-1.34%)

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.