Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.60	22.60	22.31	22.43	2,515	-0.07(-0.32%)
May 26, 2016	22.71	22.50	22.50	22.50	863	+0.01(+0.04%)
May 25, 2016	22.52	22.53	22.45	22.49	2,502	+0.17(+0.78%)
May 24, 2016	22.31	22.32	22.31	22.32	1,124	+0.32(+1.47%)
May 23, 2016	21.99	21.99	21.99	21.99	361	-0.09(-0.43%)
May 20, 2016	22.14	22.14	22.01	22.09	38,926	+0.18(+0.82%)
May 19, 2016	21.92	21.92	21.88	21.91	721	-0.38(-1.68%)
May 18, 2016	22.28	22.28	22.28	22.28	542	+0.17(+0.79%)
May 17, 2016	22.12	22.12	22.11	22.11	849	-0.04(-0.18%)
May 16, 2016	22.15	22.15	22.15	22.15	584	+0.16(+0.72%)
May 13, 2016	21.98	21.99	21.98	21.99	3,054	-0.24(-1.09%)
May 12, 2016	22.25	22.25	22.14	22.23	2,890	-0.14(-0.62%)
May 11, 2016	22.37	22.37	22.37	22.37	1,181	-0.03(-0.15%)
May 10, 2016	22.39	22.40	22.39	22.40	4,608	+0.18(+0.81%)
May 09, 2016	22.25	22.25	22.22	22.22	1,060	-0.02(-0.10%)
May 06, 2016	22.20	22.25	22.18	22.25	1,769	-0.03(-0.12%)
May 05, 2016	22.31	22.32	22.27	22.27	8,231	-0.04(-0.19%)
May 04, 2016	22.31	22.35	22.29	22.31	1,776	-0.28(-1.22%)
May 03, 2016	22.65	22.65	22.59	22.59	635	-0.30(-1.30%)
May 02, 2016	22.85	22.89	22.84	22.89	2,152	+0.28(+1.22%)
Apr 29, 2016	22.78	22.78	22.61	22.61	2,864	-0.05(-0.21%)
Apr 28, 2016	22.89	22.89	22.66	22.66	10,229	-0.22(-0.97%)
Apr 27, 2016	22.82	22.88	22.80	22.88	4,012	-0.03(-0.14%)
Apr 26, 2016	22.86	22.97	22.86	22.91	3,734	+0.15(+0.68%)
Apr 25, 2016	22.71	22.78	22.68	22.76	14,996	-0.04(-0.17%)
Apr 22, 2016	22.71	22.80	22.71	22.80	1,067	-0.00(-0.01%)
Apr 21, 2016	22.79	22.82	22.78	22.80	2,466	-0.30(-1.30%)
Apr 20, 2016	23.09	23.15	23.09	23.10	4,498	+0.07(+0.30%)
Apr 19, 2016	22.99	23.04	22.99	23.03	3,328	+0.38(+1.67%)
Apr 18, 2016	22.62	22.80	22.62	22.65	8,808	+0.02(+0.08%)
Apr 15, 2016	22.64	22.64	22.63	22.64	5,702	-0.06(-0.26%)
Apr 14, 2016	22.72	22.72	22.69	22.69	2,636	+0.29(+1.29%)
Apr 12, 2016	22.27	22.41	22.41	22.41	437	+0.22(+0.98%)
Apr 11, 2016	22.25	22.26	22.19	22.19	2,761	+0.18(+0.80%)
Apr 08, 2016	22.14	22.15	22.01	22.01	8,710	+0.31(+1.41%)
Apr 07, 2016	21.95	21.95	21.71	21.71	1,791	-0.28(-1.29%)
Apr 06, 2016	22.06	22.06	21.99	21.99	1,096	+0.25(+1.13%)
Apr 05, 2016	21.91	21.91	21.74	21.75	946	-0.40(-1.80%)
Apr 04, 2016	22.15	22.15	22.14	22.15	720	+0.07(+0.31%)
Apr 01, 2016	22.13	22.13	22.08	22.08	80,183	-0.34(-1.53%)
Mar 31, 2016	22.51	22.51	22.42	22.42	2,207	-0.11(-0.49%)
Mar 30, 2016	22.56	22.56	22.53	22.53	304	+0.54(+2.43%)
Mar 29, 2016	22.00	22.00	22.00	22.00	326	-0.11(-0.51%)
Mar 28, 2016	22.11	22.11	22.11	22.11	177	+0.15(+0.67%)
Mar 24, 2016	21.94	21.96	21.96	21.96	874	-0.21(-0.96%)
Mar 23, 2016	22.17	22.17	22.17	22.17	31,471	-0.16(-0.72%)
Mar 22, 2016	22.33	22.33	22.33	22.33	195	-0.17(-0.78%)
Mar 21, 2016	23.08	23.08	22.48	22.51	1,962	-0.03(-0.15%)
Mar 18, 2016	22.63	22.63	22.54	22.54	342	-0.03(-0.15%)
Mar 17, 2016	22.36	22.58	22.36	22.58	3,500	+0.29(+1.32%)
Mar 16, 2016	21.88	22.28	21.88	22.28	903	+0.36(+1.63%)
Mar 15, 2016	21.82	21.93	21.82	21.93	145,816	-0.10(-0.44%)
Mar 14, 2016	22.02	22.02	22.02	22.02	201	-0.06(-0.25%)
Mar 11, 2016	22.08	22.08	22.08	22.08	1,940	+0.57(+2.67%)
Mar 10, 2016	21.49	21.51	21.49	21.50	1,415	-0.24(-1.12%)
Mar 09, 2016	21.65	21.75	21.65	21.75	523	+0.29(+1.37%)
Mar 08, 2016	21.45	21.45	21.45	21.45	820	-0.21(-0.97%)
Mar 04, 2016	21.51	21.66	21.66	21.66	4	+0.51(+2.39%)
Mar 02, 2016	21.06	21.16	21.16	21.16	11,994	+0.18(+0.88%)

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.