Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.19	22.19	22.10	22.10	5,124	-0.01(-0.05%)
May 27, 2016	22.15	22.11	22.11	22.11	13,476	+0.07(+0.31%)
May 26, 2016	22.15	22.15	22.00	22.04	11,794	-0.04(-0.19%)
May 25, 2016	22.13	22.13	22.01	22.08	4,206	-0.10(-0.44%)
May 24, 2016	22.23	22.23	22.18	22.18	2,441	+0.13(+0.60%)
May 23, 2016	22.01	22.12	22.01	22.05	7,620	-0.13(-0.59%)
May 20, 2016	22.13	22.18	21.99	22.18	5,181	+0.02(+0.11%)
May 19, 2016	21.98	22.16	21.94	22.15	6,510	+0.11(+0.48%)
May 18, 2016	22.15	22.15	22.02	22.05	20,219	-0.04(-0.18%)
May 17, 2016	22.31	22.31	22.09	22.09	4,538	-0.01(-0.04%)
May 16, 2016	22.16	22.16	22.10	22.10	2,184	+0.03(+0.12%)
May 13, 2016	22.19	22.29	22.06	22.07	3,824	+0.05(+0.23%)
May 12, 2016	22.24	22.24	22.02	22.02	105,929	-0.22(-1.00%)
May 11, 2016	22.12	22.24	22.12	22.24	3,183	+0.22(+0.99%)
May 10, 2016	22.08	22.18	22.02	22.02	4,377	-0.02(-0.07%)
May 09, 2016	22.23	22.23	21.93	22.04	19,839	-0.08(-0.37%)
May 06, 2016	22.04	22.13	22.03	22.12	5,882	+0.09(+0.41%)
May 05, 2016	22.04	22.05	21.96	22.03	4,825	-0.01(-0.04%)
May 04, 2016	22.01	22.04	21.92	22.04	2,523	+0.10(+0.44%)
May 03, 2016	21.94	21.94	21.94	21.94	443	-0.04(-0.18%)
May 02, 2016	21.96	21.98	21.76	21.98	2,518	+0.11(+0.49%)
Apr 29, 2016	21.99	21.99	21.88	21.88	893	-0.06(-0.26%)
Apr 28, 2016	21.79	21.93	21.76	21.93	10,549	+0.15(+0.67%)
Apr 27, 2016	21.79	21.79	21.77	21.79	5,738	-0.02(-0.07%)
Apr 26, 2016	21.82	21.83	21.77	21.80	37,051	-0.00(-0.00%)
Apr 25, 2016	21.97	21.97	21.77	21.80	6,976	-0.02(-0.09%)
Apr 22, 2016	21.98	21.98	21.82	21.82	4,192	-0.05(-0.21%)
Apr 21, 2016	21.87	21.92	21.86	21.87	30,502	+0.00(+0.00%)
Apr 20, 2016	21.90	22.03	21.87	21.87	19,914	-0.05(-0.22%)
Apr 19, 2016	21.83	22.05	21.79	21.92	6,281	-0.00(-0.00%)
Apr 18, 2016	22.05	22.05	21.77	21.92	13,506	-0.01(-0.04%)
Apr 15, 2016	22.05	22.05	21.93	21.93	4,322	-0.03(-0.15%)
Apr 14, 2016	21.90	21.99	21.89	21.96	2,710	+0.01(+0.04%)
Apr 13, 2016	21.76	22.02	21.76	21.95	4,225	+0.03(+0.15%)
Apr 12, 2016	22.05	22.06	21.82	21.92	18,699	-0.07(-0.30%)
Apr 11, 2016	22.07	22.07	21.92	21.98	8,097	+0.10(+0.48%)
Apr 08, 2016	21.95	21.95	21.88	21.88	4,707	-0.12(-0.53%)
Apr 07, 2016	21.77	22.07	21.77	21.99	9,109	+0.08(+0.39%)
Apr 06, 2016	21.89	21.91	21.76	21.91	4,919	+0.15(+0.71%)
Apr 05, 2016	21.85	21.88	21.73	21.76	5,360	-0.09(-0.39%)
Apr 04, 2016	21.73	21.84	21.67	21.84	7,624	+0.17(+0.80%)
Apr 01, 2016	21.69	21.71	21.66	21.67	7,865	+0.01(+0.06%)
Mar 31, 2016	21.61	21.65	21.56	21.65	7,353	+0.10(+0.46%)
Mar 30, 2016	21.60	21.61	21.54	21.56	6,908	+0.22(+1.01%)
Mar 29, 2016	21.61	21.61	21.33	21.34	4,956	-0.24(-1.12%)
Mar 28, 2016	21.53	21.58	21.43	21.58	73,036	+0.00(+0.01%)
Mar 24, 2016	21.65	21.58	21.58	21.58	1,739	+0.09(+0.44%)
Mar 23, 2016	21.49	21.49	21.49	21.49	290	-0.01(-0.04%)
Mar 22, 2016	21.49	21.49	21.49	21.49	3,172	+0.01(+0.04%)
Mar 21, 2016	21.34	21.50	21.33	21.48	10,891	+0.07(+0.33%)
Mar 18, 2016	21.40	21.41	21.34	21.41	7,103	-0.00(-0.00%)
Mar 17, 2016	21.41	21.47	21.41	21.41	6,867	+0.08(+0.38%)
Mar 16, 2016	21.31	21.33	21.31	21.33	1,211	-0.07(-0.32%)
Mar 15, 2016	21.40	21.40	21.40	21.40	790	+0.13(+0.61%)
Mar 14, 2016	21.27	21.27	21.27	21.27	238	-0.08(-0.36%)
Mar 11, 2016	21.22	21.35	21.22	21.35	1,126	+0.05(+0.26%)
Mar 10, 2016	21.39	21.41	21.29	21.29	22,419	-0.10(-0.46%)
Mar 09, 2016	21.26	21.41	21.26	21.39	4,498	+0.03(+0.15%)
Mar 08, 2016	21.35	21.41	21.35	21.36	5,835	+0.10(+0.48%)
Mar 07, 2016	21.45	21.45	21.15	21.26	3,996	-0.13(-0.61%)
Mar 04, 2016	21.51	21.51	21.33	21.39	3,228	-0.12(-0.54%)
Mar 03, 2016	21.50	21.51	21.29	21.51	1,327	+0.21(+0.97%)
Mar 02, 2016	21.35	21.37	21.30	21.30	4,362	-0.09(-0.43%)

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.