Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.10	22.10	21.79	21.91	173,558	-0.18(-0.83%)
May 27, 2016	21.78	22.10	22.10	22.10	90,673	+0.28(+1.28%)
May 26, 2016	21.88	22.00	21.62	21.82	110,013	-0.06(-0.29%)
May 25, 2016	21.82	22.09	21.82	21.88	55,408	+0.05(+0.22%)
May 24, 2016	21.54	21.88	21.47	21.83	73,125	+0.45(+2.13%)
May 23, 2016	21.42	21.50	21.18	21.38	61,531	+0.02(+0.11%)
May 20, 2016	21.18	21.50	21.18	21.35	66,420	+0.18(+0.83%)
May 19, 2016	21.54	21.78	21.04	21.18	65,649	-0.43(-1.99%)
May 18, 2016	20.80	21.61	20.80	21.61	84,307	+0.73(+3.47%)
May 17, 2016	21.23	21.37	20.77	20.88	129,030	-0.35(-1.65%)
May 16, 2016	20.82	21.41	20.76	21.23	103,637	+0.38(+1.84%)
May 13, 2016	21.05	21.23	20.83	20.85	139,679	-0.18(-0.87%)
May 12, 2016	21.05	21.14	20.93	21.03	147,842	+0.10(+0.46%)
May 11, 2016	20.94	21.10	20.89	20.94	150,920	-0.01(-0.04%)
May 10, 2016	20.91	21.15	20.83	20.95	57,479	+0.19(+0.92%)
May 09, 2016	20.65	20.88	20.65	20.76	73,861	+0.12(+0.58%)
May 06, 2016	20.49	20.69	20.44	20.64	171,024	-0.01(-0.04%)
May 05, 2016	20.92	21.09	20.64	20.64	220,104	-0.18(-0.87%)
May 04, 2016	20.94	21.02	20.49	20.83	177,540	-0.25(-1.16%)
May 03, 2016	21.31	21.76	20.85	21.07	113,895	-0.42(-1.95%)
May 02, 2016	21.52	21.72	21.45	21.49	178,225	+0.02(+0.07%)
Apr 29, 2016	21.67	21.80	21.38	21.48	174,898	-0.28(-1.27%)
Apr 28, 2016	21.70	21.94	21.68	21.75	129,357	-0.06(-0.29%)
Apr 27, 2016	21.76	22.30	21.69	21.82	238,084	+0.01(+0.04%)
Apr 26, 2016	22.20	22.20	21.61	21.81	209,478	-0.17(-0.76%)
Apr 25, 2016	22.18	22.18	21.78	21.97	91,726	-0.25(-1.10%)
Apr 22, 2016	22.00	22.25	22.00	22.22	122,069	+0.13(+0.57%)
Apr 21, 2016	21.97	22.13	21.87	22.09	94,105	+0.06(+0.29%)
Apr 20, 2016	22.01	22.14	21.86	22.03	49,827	-0.04(-0.18%)
Apr 19, 2016	21.71	22.08	21.71	22.07	49,051	+0.32(+1.46%)
Apr 18, 2016	21.48	21.82	21.48	21.75	74,425	+0.04(+0.18%)
Apr 15, 2016	21.70	21.94	21.60	21.71	68,320	-0.09(-0.40%)
Apr 14, 2016	21.93	22.18	21.73	21.80	69,448	-0.13(-0.61%)
Apr 13, 2016	21.15	21.97	21.10	21.93	112,383	+0.89(+4.25%)
Apr 12, 2016	20.82	21.19	20.82	21.04	111,281	+0.21(+1.03%)
Apr 11, 2016	20.90	21.21	20.77	20.83	68,454	+0.05(+0.23%)
Apr 08, 2016	20.57	21.02	20.57	20.78	76,764	+0.19(+0.92%)
Apr 07, 2016	21.02	21.12	20.47	20.59	195,507	-0.55(-2.62%)
Apr 06, 2016	21.16	21.39	20.90	21.14	62,993	-0.04(-0.19%)
Apr 05, 2016	21.29	21.34	21.02	21.18	131,597	-0.20(-0.93%)
Apr 04, 2016	21.21	21.50	21.15	21.38	92,656	+0.14(+0.67%)
Apr 01, 2016	21.18	21.32	20.87	21.24	155,525	-0.04(-0.19%)
Mar 31, 2016	21.48	21.63	21.27	21.28	126,176	-0.18(-0.85%)
Mar 30, 2016	21.33	21.63	21.33	21.46	96,184	+0.09(+0.41%)
Mar 29, 2016	20.93	21.40	20.72	21.37	94,131	+0.34(+1.62%)
Mar 28, 2016	21.03	21.14	20.87	21.03	83,609	+0.03(+0.15%)
Mar 24, 2016	21.03	21.00	21.00	21.00	95,666	-0.10(-0.49%)
Mar 23, 2016	21.21	21.73	21.08	21.10	79,422	-0.21(-1.00%)
Mar 22, 2016	21.56	21.82	21.25	21.32	136,747	-0.39(-1.79%)
Mar 21, 2016	21.57	21.76	21.43	21.71	64,969	+0.03(+0.15%)
Mar 18, 2016	21.62	21.76	21.00	21.67	519,275	+0.21(+0.96%)
Mar 17, 2016	21.10	21.52	20.91	21.47	116,442	+0.32(+1.50%)
Mar 16, 2016	21.25	21.45	21.02	21.15	102,303	-0.19(-0.89%)
Mar 15, 2016	21.28	21.44	21.25	21.34	109,904	-0.11(-0.52%)
Mar 14, 2016	21.60	21.60	21.40	21.45	86,934	-0.15(-0.70%)
Mar 11, 2016	21.30	21.61	21.25	21.60	93,400	+0.33(+1.56%)
Mar 10, 2016	21.12	21.36	20.92	21.27	91,553	+0.15(+0.71%)
Mar 09, 2016	21.21	21.29	21.08	21.12	60,038	-0.04(-0.19%)
Mar 08, 2016	21.52	21.63	21.14	21.16	93,511	-0.40(-1.87%)
Mar 07, 2016	21.29	21.56	21.13	21.56	88,755	+0.15(+0.70%)
Mar 04, 2016	21.33	21.43	21.14	21.41	101,965	+0.13(+0.63%)
Mar 03, 2016	21.21	21.32	21.14	21.28	109,944	+0.11(+0.52%)
Mar 02, 2016	21.23	21.42	20.91	21.17	68,225	+0.11(+0.53%)

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.