Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.99	21.04	20.85	20.92	106,757	-0.02(-0.10%)
May 27, 2016	20.92	20.94	20.94	20.94	145,383	-0.05(-0.24%)
May 26, 2016	20.94	20.99	20.93	20.99	54,697	+0.03(+0.14%)
May 25, 2016	20.94	20.99	20.83	20.96	117,236	+0.05(+0.24%)
May 24, 2016	20.76	20.93	20.76	20.91	244,043	+0.23(+1.14%)
May 23, 2016	20.61	20.73	20.61	20.67	179,355	-0.04(-0.21%)
May 20, 2016	20.70	20.77	20.70	20.72	26,088	+0.14(+0.69%)
May 19, 2016	20.53	20.59	20.50	20.57	79,946	-0.18(-0.86%)
May 18, 2016	20.79	20.96	20.72	20.75	64,755	-0.12(-0.60%)
May 17, 2016	20.91	21.01	20.83	20.88	181,966	-0.01(-0.05%)
May 16, 2016	20.75	20.93	20.75	20.89	50,718	+0.14(+0.65%)
May 13, 2016	20.75	20.81	20.69	20.75	160,104	-0.14(-0.68%)
May 12, 2016	21.01	21.01	20.83	20.89	162,943	-0.09(-0.44%)
May 11, 2016	21.09	21.12	20.99	20.99	1,168,038	-0.34(-1.58%)
May 10, 2016	21.20	21.33	21.20	21.32	56,650	+0.21(+1.01%)
May 09, 2016	21.10	21.17	21.07	21.11	241,029	+0.12(+0.56%)
May 06, 2016	20.92	21.03	20.88	20.99	45,670	-0.03(-0.14%)
May 05, 2016	21.03	21.10	20.97	21.02	1,133,212	-0.03(-0.14%)
May 04, 2016	21.10	21.10	20.98	21.05	1,008,633	-0.13(-0.62%)
May 03, 2016	21.31	21.31	21.17	21.18	169,114	-0.27(-1.25%)
May 02, 2016	21.36	21.47	21.36	21.45	175,658	+0.16(+0.74%)
Apr 29, 2016	21.23	21.30	21.14	21.29	230,672	+0.08(+0.36%)
Apr 28, 2016	21.26	21.41	21.19	21.22	89,047	-0.18(-0.86%)
Apr 27, 2016	21.39	21.44	21.31	21.40	52,586	-0.07(-0.33%)
Apr 26, 2016	21.40	21.51	21.40	21.47	97,919	+0.19(+0.87%)
Apr 25, 2016	21.21	21.31	21.21	21.29	79,427	+0.16(+0.74%)
Apr 22, 2016	21.21	21.23	21.05	21.13	73,635	+0.03(+0.14%)
Apr 21, 2016	21.24	21.30	21.06	21.10	187,189	-0.23(-1.07%)
Apr 20, 2016	21.39	21.41	21.31	21.33	167,162	-0.01(-0.07%)
Apr 19, 2016	21.26	21.42	21.26	21.34	120,754	+0.17(+0.79%)
Apr 18, 2016	20.97	21.19	20.97	21.18	75,071	+0.20(+0.93%)
Apr 15, 2016	21.07	21.07	20.98	20.98	127,493	-0.06(-0.30%)
Apr 14, 2016	21.06	21.12	21.04	21.04	56,348	-0.12(-0.57%)
Apr 13, 2016	21.15	21.19	21.09	21.17	48,173	+0.16(+0.75%)
Apr 12, 2016	20.92	21.07	20.84	21.01	71,396	+0.16(+0.75%)
Apr 11, 2016	20.89	21.01	20.85	20.85	79,953	+0.08(+0.38%)
Apr 08, 2016	20.78	20.87	20.73	20.77	61,384	+0.29(+1.42%)
Apr 07, 2016	20.55	20.63	20.42	20.48	150,304	-0.23(-1.10%)
Apr 06, 2016	20.50	20.71	20.47	20.71	80,039	+0.30(+1.46%)
Apr 05, 2016	20.46	20.50	20.41	20.41	182,743	-0.16(-0.80%)
Apr 04, 2016	20.65	20.67	20.57	20.57	147,501	-0.03(-0.14%)
Apr 01, 2016	20.45	20.62	20.38	20.60	330,047	-0.20(-0.96%)
Mar 31, 2016	20.90	20.91	20.76	20.80	583,232	-0.11(-0.54%)
Mar 30, 2016	20.85	20.99	20.85	20.92	361,615	+0.19(+0.89%)
Mar 29, 2016	20.42	20.75	20.38	20.73	1,514,341	+0.32(+1.57%)
Mar 28, 2016	20.35	20.49	20.30	20.41	831,519	+0.11(+0.53%)
Mar 24, 2016	20.15	20.30	20.30	20.30	949,417	-0.06(-0.28%)
Mar 23, 2016	20.54	20.54	20.36	20.36	183,080	-0.29(-1.40%)
Mar 22, 2016	20.54	20.66	20.54	20.65	251,402	+0.01(+0.03%)
Mar 21, 2016	20.49	20.73	20.49	20.64	149,769	+0.01(+0.03%)
Mar 18, 2016	20.73	20.76	20.64	20.64	79,179	-0.09(-0.44%)
Mar 17, 2016	20.60	20.78	20.56	20.73	175,724	+0.24(+1.17%)
Mar 16, 2016	20.07	20.49	20.04	20.49	136,932	+0.33(+1.65%)
Mar 15, 2016	20.16	20.17	20.10	20.16	63,579	-0.11(-0.56%)
Mar 14, 2016	20.26	20.30	20.22	20.27	62,207	+0.02(+0.11%)
Mar 11, 2016	20.08	20.25	20.08	20.25	148,001	+0.46(+2.32%)
Mar 10, 2016	19.90	19.95	19.67	19.79	58,438	+0.01(+0.07%)
Mar 09, 2016	19.75	19.83	19.75	19.77	64,055	+0.08(+0.40%)
Mar 08, 2016	19.72	19.79	19.70	19.70	133,458	-0.08(-0.39%)
Mar 07, 2016	19.72	19.87	19.65	19.77	536,338	-0.11(-0.57%)
Mar 04, 2016	19.82	19.98	19.82	19.89	193,823	+0.09(+0.46%)
Mar 03, 2016	19.64	19.82	19.64	19.79	103,673	+0.08(+0.43%)
Mar 02, 2016	19.52	19.73	19.52	19.71	358,299	+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.