Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.44	23.77	23.34	23.48	153,322	-0.01(-0.03%)
May 27, 2016	23.42	23.49	23.49	23.49	119,285	+0.14(+0.61%)
May 26, 2016	23.27	23.47	23.27	23.35	53,498	+0.17(+0.72%)
May 25, 2016	23.26	23.42	22.98	23.18	58,666	-0.10(-0.44%)
May 24, 2016	23.04	23.32	22.99	23.29	118,578	+0.47(+2.07%)
May 23, 2016	23.14	23.14	22.80	22.81	59,632	-0.24(-1.05%)
May 20, 2016	23.09	23.20	22.87	23.05	110,965	+0.10(+0.45%)
May 19, 2016	22.83	23.02	22.58	22.95	134,532	+0.14(+0.63%)
May 18, 2016	22.05	23.27	22.05	22.81	130,417	-0.17(-0.76%)
May 17, 2016	23.76	23.93	22.74	22.98	169,437	-0.71(-2.98%)
May 16, 2016	23.74	23.80	23.52	23.69	110,331	+0.09(+0.37%)
May 13, 2016	23.89	23.89	23.46	23.60	124,717	-0.29(-1.20%)
May 12, 2016	23.79	23.98	23.64	23.89	100,353	+0.17(+0.70%)
May 11, 2016	23.91	23.94	23.63	23.72	138,602	-0.11(-0.46%)
May 10, 2016	23.79	23.85	23.61	23.83	124,949	-0.02(-0.10%)
May 09, 2016	23.43	23.89	23.43	23.85	132,777	+0.27(+1.17%)
May 06, 2016	23.57	23.70	23.36	23.58	125,150	-0.16(-0.69%)
May 05, 2016	24.31	24.48	23.74	23.74	148,781	-0.50(-2.04%)
May 04, 2016	23.68	24.32	23.45	24.24	161,392	+0.56(+2.36%)
May 03, 2016	23.57	24.21	23.15	23.68	208,268	+0.72(+3.15%)
May 02, 2016	22.86	23.03	22.77	22.96	89,610	+0.24(+1.04%)
Apr 29, 2016	22.61	22.87	22.56	22.72	96,322	+0.05(+0.21%)
Apr 28, 2016	22.63	22.82	22.61	22.68	82,842	-0.12(-0.52%)
Apr 27, 2016	22.71	22.88	22.41	22.79	106,884	+0.15(+0.66%)
Apr 26, 2016	22.45	22.71	22.45	22.64	97,911	+0.24(+1.09%)
Apr 25, 2016	22.46	22.56	22.32	22.40	77,701	-0.10(-0.45%)
Apr 22, 2016	22.42	22.64	22.24	22.50	103,781	+0.20(+0.88%)
Apr 21, 2016	22.61	22.62	22.23	22.31	121,798	-0.23(-1.01%)
Apr 20, 2016	23.17	23.17	22.52	22.53	118,897	-0.60(-2.61%)
Apr 19, 2016	23.26	23.41	23.08	23.14	134,033	-0.10(-0.44%)
Apr 18, 2016	23.08	23.26	22.96	23.24	108,852	+0.23(+0.99%)
Apr 15, 2016	22.65	23.08	22.65	23.01	107,901	+0.22(+0.97%)
Apr 14, 2016	22.70	22.83	22.66	22.79	99,286	+0.01(+0.03%)
Apr 13, 2016	22.66	22.82	22.36	22.79	148,756	+0.24(+1.05%)
Apr 12, 2016	22.26	22.71	22.23	22.55	137,142	+0.17(+0.77%)
Apr 11, 2016	22.35	22.72	22.31	22.38	109,757	+0.13(+0.60%)
Apr 08, 2016	22.35	22.50	22.16	22.24	82,840	+0.09(+0.39%)
Apr 07, 2016	22.17	22.39	22.02	22.16	185,084	-0.05(-0.25%)
Apr 06, 2016	22.25	22.48	22.04	22.21	98,586	-0.02(-0.11%)
Apr 05, 2016	22.93	22.93	22.21	22.24	151,711	-0.74(-3.21%)
Apr 04, 2016	23.18	23.26	22.80	22.97	121,197	-0.16(-0.68%)
Apr 01, 2016	23.27	23.27	22.89	23.13	124,643	-0.14(-0.61%)
Mar 31, 2016	23.19	23.36	22.98	23.27	283,317	+0.23(+0.99%)
Mar 30, 2016	23.08	23.27	22.97	23.05	157,097	+0.02(+0.07%)
Mar 29, 2016	22.42	23.05	22.31	23.03	209,297	+0.68(+3.02%)
Mar 28, 2016	22.52	22.64	22.15	22.35	87,097	-0.06(-0.28%)
Mar 24, 2016	22.15	22.42	22.42	22.42	98,636	+0.29(+1.31%)
Mar 23, 2016	22.16	22.38	22.07	22.13	126,689	-0.06(-0.28%)
Mar 22, 2016	22.26	22.45	22.12	22.19	87,763	-0.06(-0.28%)
Mar 21, 2016	22.53	22.53	22.13	22.25	112,898	-0.27(-1.19%)
Mar 18, 2016	22.47	22.57	22.24	22.52	309,563	+0.19(+0.84%)
Mar 17, 2016	21.94	22.42	21.92	22.33	146,178	+0.46(+2.08%)
Mar 16, 2016	21.47	21.96	21.44	21.87	115,025	+0.19(+0.87%)
Mar 15, 2016	21.70	21.95	21.67	21.69	81,731	-0.01(-0.04%)
Mar 14, 2016	21.85	22.04	21.33	21.69	100,794	-0.27(-1.25%)
Mar 11, 2016	22.12	22.26	21.80	21.97	136,783	+0.02(+0.07%)
Mar 10, 2016	22.23	22.27	21.64	21.95	154,835	-0.14(-0.64%)
Mar 09, 2016	22.00	22.11	21.64	22.09	143,577	+0.24(+1.08%)
Mar 08, 2016	21.84	21.95	21.61	21.86	155,432	+0.02(+0.07%)
Mar 07, 2016	21.40	21.90	21.39	21.84	203,185	+0.50(+2.36%)
Mar 04, 2016	21.19	21.53	21.03	21.34	252,573	+0.05(+0.22%)
Mar 03, 2016	21.26	21.34	20.82	21.29	167,612	+0.05(+0.22%)
Mar 02, 2016	21.35	21.35	20.87	21.25	195,918	-0.08(-0.37%)

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.