Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.98	21.04	20.85	20.91	106,788	-0.02(-0.10%)
May 27, 2016	20.92	20.93	20.93	20.93	145,425	-0.05(-0.24%)
May 26, 2016	20.94	20.98	20.92	20.98	54,713	+0.03(+0.14%)
May 25, 2016	20.94	20.98	20.82	20.95	117,270	+0.05(+0.24%)
May 24, 2016	20.75	20.92	20.75	20.90	244,113	+0.23(+1.14%)
May 23, 2016	20.60	20.72	20.60	20.67	179,407	-0.04(-0.21%)
May 20, 2016	20.70	20.77	20.70	20.71	26,096	+0.14(+0.69%)
May 19, 2016	20.53	20.58	20.49	20.57	79,969	-0.18(-0.86%)
May 18, 2016	20.79	20.96	20.71	20.75	64,773	-0.12(-0.60%)
May 17, 2016	20.90	21.00	20.83	20.87	182,019	-0.01(-0.05%)
May 16, 2016	20.74	20.93	20.74	20.88	50,733	+0.14(+0.65%)
May 13, 2016	20.74	20.80	20.68	20.75	160,150	-0.14(-0.68%)
May 12, 2016	21.00	21.00	20.82	20.89	162,990	-0.09(-0.44%)
May 11, 2016	21.08	21.12	20.98	20.98	1,168,373	-0.34(-1.58%)
May 10, 2016	21.19	21.32	21.19	21.32	56,666	+0.21(+1.01%)
May 09, 2016	21.09	21.16	21.07	21.11	241,098	+0.12(+0.56%)
May 06, 2016	20.91	21.02	20.87	20.99	45,683	-0.03(-0.14%)
May 05, 2016	21.02	21.09	20.97	21.02	1,133,537	-0.03(-0.13%)
May 04, 2016	21.09	21.09	20.98	21.05	1,008,922	-0.13(-0.62%)
May 03, 2016	21.31	21.31	21.16	21.18	169,162	-0.27(-1.25%)
May 02, 2016	21.36	21.46	21.36	21.44	175,708	+0.16(+0.74%)
Apr 29, 2016	21.22	21.29	21.13	21.29	230,738	+0.08(+0.36%)
Apr 28, 2016	21.25	21.41	21.19	21.21	89,073	-0.18(-0.86%)
Apr 27, 2016	21.39	21.44	21.31	21.39	52,601	-0.07(-0.33%)
Apr 26, 2016	21.39	21.51	21.39	21.46	97,947	+0.18(+0.87%)
Apr 25, 2016	21.21	21.31	21.20	21.28	79,450	+0.16(+0.74%)
Apr 22, 2016	21.20	21.22	21.05	21.12	73,656	+0.03(+0.13%)
Apr 21, 2016	21.24	21.29	21.06	21.09	187,243	-0.23(-1.07%)
Apr 20, 2016	21.38	21.41	21.31	21.32	167,211	-0.01(-0.07%)
Apr 19, 2016	21.26	21.42	21.25	21.34	120,788	+0.17(+0.79%)
Apr 18, 2016	20.97	21.18	20.97	21.17	75,092	+0.20(+0.93%)
Apr 15, 2016	21.07	21.07	20.97	20.97	127,530	-0.06(-0.30%)
Apr 14, 2016	21.05	21.12	21.04	21.04	56,364	-0.12(-0.57%)
Apr 13, 2016	21.14	21.19	21.09	21.16	48,187	+0.16(+0.75%)
Apr 12, 2016	20.91	21.06	20.83	21.00	71,417	+0.16(+0.75%)
Apr 11, 2016	20.88	21.00	20.85	20.85	79,976	+0.08(+0.38%)
Apr 08, 2016	20.77	20.86	20.72	20.77	61,401	+0.29(+1.43%)
Apr 07, 2016	20.55	20.63	20.42	20.48	150,347	-0.23(-1.10%)
Apr 06, 2016	20.49	20.70	20.47	20.70	80,062	+0.30(+1.46%)
Apr 05, 2016	20.45	20.49	20.40	20.40	182,796	-0.16(-0.80%)
Apr 04, 2016	20.65	20.66	20.57	20.57	147,544	-0.03(-0.14%)
Apr 01, 2016	20.45	20.61	20.38	20.60	330,142	-0.20(-0.96%)
Mar 31, 2016	20.90	20.90	20.75	20.80	583,400	-0.11(-0.54%)
Mar 30, 2016	20.85	20.99	20.85	20.91	361,719	+0.18(+0.89%)
Mar 29, 2016	20.41	20.75	20.38	20.72	1,514,776	+0.32(+1.57%)
Mar 28, 2016	20.34	20.48	20.30	20.40	831,758	+0.11(+0.53%)
Mar 24, 2016	20.14	20.30	20.30	20.30	949,690	-0.06(-0.28%)
Mar 23, 2016	20.53	20.53	20.35	20.35	183,133	-0.29(-1.40%)
Mar 22, 2016	20.54	20.66	20.54	20.64	251,474	+0.01(+0.03%)
Mar 21, 2016	20.48	20.72	20.48	20.64	149,812	+0.01(+0.03%)
Mar 18, 2016	20.72	20.76	20.63	20.63	79,201	-0.09(-0.44%)
Mar 17, 2016	20.59	20.77	20.55	20.72	175,774	+0.24(+1.17%)
Mar 16, 2016	20.06	20.49	20.04	20.48	136,972	+0.33(+1.65%)
Mar 15, 2016	20.16	20.16	20.10	20.15	63,598	-0.11(-0.56%)
Mar 14, 2016	20.26	20.29	20.21	20.26	62,225	+0.02(+0.10%)
Mar 11, 2016	20.07	20.25	20.07	20.24	148,043	+0.46(+2.32%)
Mar 10, 2016	19.89	19.94	19.67	19.78	58,454	+0.01(+0.07%)
Mar 09, 2016	19.75	19.82	19.74	19.77	64,073	+0.08(+0.39%)
Mar 08, 2016	19.71	19.78	19.69	19.69	133,496	-0.08(-0.39%)
Mar 07, 2016	19.72	19.86	19.65	19.77	536,492	-0.11(-0.57%)
Mar 04, 2016	19.81	19.97	19.81	19.88	193,878	+0.09(+0.46%)
Mar 03, 2016	19.63	19.82	19.63	19.79	103,702	+0.08(+0.43%)
Mar 02, 2016	19.51	19.73	19.51	19.70	358,402	+0.11(+0.58%)

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.