Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.87	22.17	21.86	22.13	358,948	+0.27(+1.24%)
May 30, 2016	21.97	22.06	21.85	21.86	96,981	-0.11(-0.50%)
May 27, 2016	21.87	22.06	21.87	21.97	172,009	+0.06(+0.27%)
May 26, 2016	21.90	22.20	21.81	21.91	306,920	-0.01(-0.05%)
May 25, 2016	22.20	22.22	21.85	21.92	205,504	-0.27(-1.22%)
May 24, 2016	22.00	22.25	21.83	22.19	378,187	-0.02(-0.09%)
May 20, 2016	14.67	22.21	22.21	22.21	134,200	+0.09(+0.41%)
May 19, 2016	22.07	22.19	21.91	22.12	177,620	-0.04(-0.18%)
May 18, 2016	22.25	22.30	22.10	22.16	299,674	-0.13(-0.58%)
May 17, 2016	22.60	22.63	22.26	22.29	241,851	-0.30(-1.33%)
May 16, 2016	22.69	22.82	22.56	22.59	139,229	+0.01(+0.04%)
May 13, 2016	22.16	22.62	22.07	22.58	156,126	+0.35(+1.57%)
May 12, 2016	22.25	22.73	22.00	22.23	300,445	-0.13(-0.58%)
May 11, 2016	22.26	22.60	22.15	22.36	264,709	+0.19(+0.86%)
May 10, 2016	22.02	22.25	21.98	22.17	475,572	+0.20(+0.91%)
May 09, 2016	21.62	22.01	21.58	21.97	223,366	+0.39(+1.81%)
May 06, 2016	21.44	21.61	21.31	21.58	150,475	+0.14(+0.65%)
May 05, 2016	21.50	21.56	21.37	21.44	201,322	-0.01(-0.05%)
May 04, 2016	21.24	21.50	21.21	21.45	263,794	+0.16(+0.75%)
May 03, 2016	21.01	21.29	20.78	21.29	232,279	+0.15(+0.71%)
May 02, 2016	20.80	21.18	20.65	21.14	185,666	+0.33(+1.59%)
Apr 29, 2016	20.99	21.10	20.75	20.81	907,868	-0.19(-0.90%)
Apr 28, 2016	21.29	21.34	21.00	21.00	186,553	-0.30(-1.41%)
Apr 27, 2016	20.77	21.40	20.77	21.30	241,071	+0.48(+2.31%)
Apr 26, 2016	21.30	21.36	20.82	20.82	223,501	-0.43(-2.02%)
Apr 25, 2016	20.96	21.30	20.92	21.25	209,187	+0.30(+1.43%)
Apr 22, 2016	20.89	21.05	20.88	20.95	295,368	+0.00(+0.00%)
Apr 21, 2016	20.94	21.04	20.71	20.95	279,040	+0.07(+0.34%)
Apr 20, 2016	21.04	21.04	20.83	20.88	306,185	-0.08(-0.38%)
Apr 19, 2016	21.00	21.25	20.90	20.96	520,490	-0.04(-0.19%)
Apr 18, 2016	20.80	21.00	20.80	21.00	254,424	+0.11(+0.53%)
Apr 15, 2016	20.85	21.08	20.85	20.89	195,382	-0.06(-0.29%)
Apr 14, 2016	21.00	21.01	20.83	20.95	331,736	-0.04(-0.19%)
Apr 13, 2016	21.14	21.14	20.96	20.99	541,505	+0.04(+0.19%)
Apr 12, 2016	21.51	21.54	20.98	20.95	534,590	-0.57(-2.65%)
Apr 11, 2016	21.80	21.84	21.49	21.52	222,939	-0.27(-1.24%)
Apr 08, 2016	21.90	21.95	21.73	21.79	261,360	-0.06(-0.27%)
Apr 07, 2016	21.74	21.85	21.71	21.85	246,842	+0.04(+0.18%)
Apr 06, 2016	21.80	21.84	21.72	21.81	381,652	-0.04(-0.18%)
Apr 05, 2016	21.69	21.90	21.49	21.85	284,399	+0.10(+0.46%)
Apr 04, 2016	21.74	21.77	21.52	21.75	183,742	+0.07(+0.32%)
Apr 01, 2016	21.42	21.76	21.25	21.68	739,648	+0.26(+1.21%)
Mar 31, 2016	21.39	21.70	21.25	21.42	664,319	+0.05(+0.23%)
Mar 30, 2016	21.09	21.63	21.00	21.37	383,611	+0.38(+1.81%)
Mar 29, 2016	20.84	21.04	20.67	20.99	188,375	+0.05(+0.24%)
Mar 28, 2016	20.84	20.99	20.70	20.94	187,230	+0.16(+0.77%)
Mar 24, 2016	14.37	20.78	20.78	20.78	107,800	-0.26(-1.24%)
Mar 23, 2016	21.02	21.11	20.91	21.04	166,670	-0.01(-0.05%)
Mar 22, 2016	20.89	21.20	20.79	21.05	582,054	+0.12(+0.57%)
Mar 21, 2016	20.75	20.95	20.68	20.93	228,422	+0.18(+0.87%)
Mar 18, 2016	21.00	21.21	20.56	20.75	2,439,524	-0.21(-1.00%)
Mar 17, 2016	20.76	21.09	20.56	20.96	403,929	+0.23(+1.11%)
Mar 16, 2016	20.60	20.93	20.50	20.73	458,791	+0.15(+0.73%)
Mar 15, 2016	20.24	20.68	20.13	20.58	299,556	+0.25(+1.23%)
Mar 14, 2016	20.27	20.45	20.08	20.33	386,037	+0.05(+0.25%)
Mar 11, 2016	20.29	20.46	20.09	20.28	324,218	+0.12(+0.60%)
Mar 10, 2016	20.55	20.63	20.07	20.16	489,460	-0.41(-1.99%)
Mar 09, 2016	20.57	20.71	20.50	20.57	773,727	+0.03(+0.15%)
Mar 08, 2016	20.46	20.64	20.20	20.54	441,554	+0.14(+0.69%)
Mar 07, 2016	20.02	20.64	20.02	20.40	301,034	+0.35(+1.75%)
Mar 04, 2016	20.02	20.08	19.90	20.05	339,973	+0.15(+0.75%)
Mar 03, 2016	20.07	20.07	19.84	19.90	282,491	-0.11(-0.55%)
Mar 02, 2016	19.58	20.08	19.31	20.01	634,287	+0.49(+2.51%)

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.