Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.83	24.93	24.82	24.87	23,755	+0.04(+0.16%)
May 30, 2016	24.84	24.85	24.80	24.83	24,170	+0.07(+0.28%)
May 27, 2016	24.54	24.76	24.53	24.76	14,065	+0.21(+0.86%)
May 26, 2016	24.59	24.61	24.48	24.55	25,850	+0.02(+0.08%)
May 25, 2016	24.48	24.61	24.46	24.53	53,166	+0.13(+0.53%)
May 24, 2016	24.03	24.45	24.03	24.40	47,149	+0.51(+2.13%)
May 20, 2016		23.89	23.89	23.89	0	+0.38(+1.62%)
May 19, 2016	23.51	23.55	23.29	23.51	96,256	-0.19(-0.80%)
May 18, 2016	23.47	23.88	23.47	23.70	43,272	+0.10(+0.42%)
May 17, 2016	23.95	24.01	23.50	23.60	22,220	-0.38(-1.58%)
May 16, 2016	23.73	24.05	23.73	23.98	22,603	+0.31(+1.31%)
May 13, 2016	23.80	23.87	23.62	23.67	10,678	-0.14(-0.59%)
May 12, 2016	24.03	24.03	23.65	23.81	23,264	-0.13(-0.54%)
May 11, 2016	24.18	24.24	23.94	23.94	22,803	-0.31(-1.28%)
May 10, 2016	24.08	24.25	24.06	24.25	3,877	+0.22(+0.92%)
May 09, 2016	23.93	24.11	23.91	24.03	12,213	+0.10(+0.42%)
May 06, 2016	23.71	23.93	23.69	23.93	8,761	+0.08(+0.34%)
May 05, 2016	24.01	24.01	23.85	23.85	12,814	-0.05(-0.21%)
May 04, 2016	23.96	24.18	23.90	23.90	13,018	-0.20(-0.83%)
May 03, 2016	24.32	24.32	23.98	24.10	17,404	-0.40(-1.63%)
May 02, 2016	24.35	24.50	24.25	24.50	16,129	+0.21(+0.86%)
Apr 29, 2016	24.42	24.46	24.18	24.29	15,884	-0.20(-0.82%)
Apr 28, 2016	24.67	24.82	24.46	24.49	24,820	-0.31(-1.25%)
Apr 27, 2016	24.71	24.80	24.60	24.80	233,223	+0.09(+0.36%)
Apr 26, 2016	24.54	24.71	24.49	24.71	47,707	+0.27(+1.10%)
Apr 25, 2016	24.58	24.58	24.38	24.44	13,749	-0.19(-0.77%)
Apr 22, 2016	24.41	24.64	24.41	24.63	9,563	+0.23(+0.94%)
Apr 21, 2016	24.52	24.59	24.35	24.40	37,931	-0.13(-0.53%)
Apr 20, 2016	24.47	24.63	24.47	24.53	10,711	+0.05(+0.20%)
Apr 19, 2016	24.51	24.64	24.40	24.48	20,898	+0.00(+0.00%)
Apr 18, 2016	24.21	24.48	24.21	24.48	17,714	+0.16(+0.66%)
Apr 15, 2016	24.20	24.32	24.19	24.32	12,633	+0.06(+0.25%)
Apr 14, 2016	24.24	24.34	24.19	24.26	16,836	-0.02(-0.08%)
Apr 13, 2016	23.89	24.28	23.89	24.28	25,209	+0.52(+2.19%)
Apr 12, 2016	23.53	23.78	23.52	23.76	30,328	+0.24(+1.02%)
Apr 11, 2016	23.72	23.88	23.52	23.52	20,064	-0.06(-0.25%)
Apr 08, 2016	23.67	23.78	23.47	23.58	20,059	+0.10(+0.43%)
Apr 07, 2016	23.72	23.72	23.37	23.48	15,462	-0.33(-1.39%)
Apr 06, 2016	23.53	23.83	23.48	23.81	30,473	+0.27(+1.15%)
Apr 05, 2016	23.66	23.72	23.53	23.54	13,517	-0.27(-1.13%)
Apr 04, 2016	23.96	24.01	23.81	23.81	14,612	-0.19(-0.79%)
Apr 01, 2016	23.71	24.03	23.70	24.00	161,277	+0.08(+0.33%)
Mar 31, 2016	23.88	24.01	23.85	23.92	150,754	+0.07(+0.29%)
Mar 30, 2016	23.96	24.01	23.81	23.85	162,120	+0.05(+0.21%)
Mar 29, 2016	23.19	23.84	23.13	23.80	224,174	+0.57(+2.45%)
Mar 28, 2016	23.26	23.31	23.09	23.23	44,691	+0.01(+0.04%)
Mar 24, 2016		23.22	23.22	23.22	0	+0.07(+0.30%)
Mar 23, 2016	23.51	23.51	23.15	23.15	69,838	-0.44(-1.87%)
Mar 22, 2016	23.50	23.65	23.45	23.59	85,911	-0.02(-0.08%)
Mar 21, 2016	23.60	23.71	23.55	23.61	68,062	-0.06(-0.25%)
Mar 18, 2016	23.61	23.69	23.58	23.67	33,911	+0.22(+0.94%)
Mar 17, 2016	23.06	23.48	23.05	23.45	7,429	+0.34(+1.47%)
Mar 16, 2016	22.88	23.16	22.88	23.11	32,932	+0.15(+0.65%)
Mar 15, 2016	23.19	23.19	22.93	22.96	13,906	-0.37(-1.59%)
Mar 14, 2016	23.32	23.38	23.23	23.33	14,635	-0.05(-0.21%)
Mar 11, 2016	23.06	23.38	23.06	23.38	57,222	+0.50(+2.19%)
Mar 10, 2016	23.13	23.22	22.77	22.88	15,786	-0.16(-0.69%)
Mar 09, 2016	23.07	23.10	22.95	23.04	42,810	+0.06(+0.26%)
Mar 08, 2016	23.41	23.41	22.96	22.98	26,885	-0.50(-2.13%)
Mar 07, 2016	23.16	23.51	23.16	23.48	19,035	+0.22(+0.95%)
Mar 04, 2016	23.16	23.25	23.09	23.26	73,262	+0.11(+0.48%)
Mar 03, 2016	22.95	23.15	22.93	23.15	60,195	+0.22(+0.96%)
Mar 02, 2016	22.68	22.93	22.64	22.93	28,220	+0.25(+1.10%)

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.