Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.13	22.15	22.02	22.11	19,127	+0.06(+0.26%)
May 27, 2016	22.02	22.05	22.05	22.05	13,959	+0.15(+0.68%)
May 26, 2016	21.88	21.96	21.87	21.90	39,745	-0.03(-0.16%)
May 25, 2016	21.94	22.00	21.89	21.94	38,653	+0.11(+0.52%)
May 24, 2016	21.72	21.88	21.72	21.82	21,491	+0.33(+1.55%)
May 23, 2016	21.58	21.62	21.49	21.49	10,074	-0.04(-0.20%)
May 20, 2016	21.51	21.59	21.48	21.53	49,045	+0.21(+0.98%)
May 19, 2016	21.29	21.34	21.19	21.32	19,609	+0.00(+0.00%)
May 18, 2016	21.37	21.44	21.28	21.32	50,251	-0.01(-0.04%)
May 17, 2016	21.58	21.61	21.29	21.33	41,426	-0.21(-0.97%)
May 16, 2016	21.38	21.63	21.38	21.54	56,971	+0.17(+0.82%)
May 13, 2016	21.56	21.60	21.32	21.37	27,905	-0.15(-0.69%)
May 12, 2016	21.51	21.60	21.46	21.52	23,678	-0.17(-0.77%)
May 11, 2016	21.77	21.79	21.64	21.68	27,992	-0.17(-0.76%)
May 10, 2016	21.76	21.86	21.74	21.85	32,576	+0.19(+0.89%)
May 09, 2016	21.59	21.73	21.59	21.66	27,910	+0.05(+0.24%)
May 06, 2016	21.51	21.63	21.51	21.60	9,856	+0.08(+0.37%)
May 05, 2016	21.62	21.67	21.51	21.53	37,021	-0.10(-0.44%)
May 04, 2016	21.74	21.79	21.57	21.62	35,783	-0.18(-0.84%)
May 03, 2016	21.79	21.87	21.74	21.81	28,796	-0.25(-1.15%)
May 02, 2016	21.99	22.08	21.95	22.06	32,060	+0.10(+0.44%)
Apr 29, 2016	21.93	22.02	21.85	21.96	4,608	-0.20(-0.91%)
Apr 28, 2016	22.37	22.46	22.16	22.16	50,192	-0.38(-1.67%)
Apr 27, 2016	22.36	22.54	22.35	22.54	38,822	+0.20(+0.90%)
Apr 26, 2016	22.23	22.38	22.22	22.34	38,881	+0.19(+0.85%)
Apr 25, 2016	22.19	22.19	22.09	22.15	68,158	-0.09(-0.41%)
Apr 22, 2016	22.25	22.30	22.18	22.24	16,035	+0.13(+0.59%)
Apr 21, 2016	22.26	22.29	22.09	22.11	42,089	-0.28(-1.25%)
Apr 20, 2016	22.31	22.46	22.29	22.39	48,151	+0.07(+0.31%)
Apr 19, 2016	22.36	22.39	22.27	22.32	59,986	+0.07(+0.31%)
Apr 18, 2016	22.19	22.29	22.19	22.25	33,848	+0.12(+0.55%)
Apr 15, 2016	22.12	22.19	22.10	22.13	26,670	+0.00(+0.01%)
Apr 14, 2016	22.09	22.22	22.08	22.13	20,745	-0.09(-0.39%)
Apr 13, 2016	22.01	22.24	22.01	22.22	37,654	+0.36(+1.66%)
Apr 12, 2016	21.75	21.93	21.63	21.85	60,430	+0.13(+0.58%)
Apr 11, 2016	21.82	21.85	21.70	21.73	18,635	-0.01(-0.04%)
Apr 08, 2016	21.96	21.96	21.69	21.74	76,436	+0.03(+0.16%)
Apr 07, 2016	21.90	21.90	21.63	21.70	12,374	-0.31(-1.43%)
Apr 06, 2016	21.84	22.02	21.83	22.02	11,938	+0.16(+0.72%)
Apr 05, 2016	21.94	21.95	21.83	21.86	32,098	-0.19(-0.87%)
Apr 04, 2016	22.09	22.15	22.05	22.05	34,316	-0.16(-0.71%)
Apr 01, 2016	21.96	22.24	21.96	22.21	14,850	+0.07(+0.32%)
Mar 31, 2016	22.17	22.22	22.13	22.14	34,043	-0.05(-0.24%)
Mar 30, 2016	22.24	22.29	22.14	22.19	110,995	+0.03(+0.12%)
Mar 29, 2016	21.88	22.19	21.87	22.16	167,233	+0.29(+1.32%)
Mar 28, 2016	21.80	21.95	21.79	21.88	30,964	+0.05(+0.24%)
Mar 24, 2016	21.66	21.82	21.82	21.82	89,248	-0.07(-0.32%)
Mar 23, 2016	21.99	22.00	21.88	21.89	35,474	-0.21(-0.95%)
Mar 22, 2016	22.09	22.18	22.06	22.10	32,987	-0.00(-0.02%)
Mar 21, 2016	22.09	22.15	22.05	22.11	14,806	+0.01(+0.06%)
Mar 18, 2016	22.07	22.20	22.06	22.09	54,325	+0.12(+0.56%)
Mar 17, 2016	21.86	22.02	21.86	21.97	100,734	+0.17(+0.76%)
Mar 16, 2016	21.63	21.86	21.63	21.81	14,429	+0.21(+0.97%)
Mar 15, 2016	21.58	21.65	21.54	21.60	77,406	-0.23(-1.07%)
Mar 14, 2016	21.84	21.86	21.73	21.83	53,037	-0.09(-0.40%)
Mar 11, 2016	21.81	21.92	21.79	21.92	45,740	+0.41(+1.90%)
Mar 10, 2016	21.39	21.55	21.31	21.51	30,204	-0.01(-0.04%)
Mar 09, 2016	21.44	21.60	21.40	21.52	34,991	+0.13(+0.61%)
Mar 08, 2016	21.39	21.52	21.38	21.39	55,336	-0.28(-1.28%)
Mar 07, 2016	21.64	21.68	21.53	21.66	118,990	+0.17(+0.81%)
Mar 04, 2016	21.45	21.62	21.45	21.49	125,133	+0.04(+0.20%)
Mar 03, 2016	21.28	21.47	21.28	21.45	47,240	+0.24(+1.15%)
Mar 02, 2016	21.06	21.20	21.04	21.20	49,410	+0.12(+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.