Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.16	27.00	26.14	26.79	1,533,608	+0.33(+1.25%)
May 27, 2016	26.10	26.46	26.46	26.46	694,600	+0.37(+1.42%)
May 26, 2016	25.93	26.28	25.79	26.09	667,743	+0.28(+1.08%)
May 25, 2016	26.03	26.50	25.70	25.81	725,815	-0.22(-0.85%)
May 24, 2016	25.65	26.12	25.51	26.03	761,968	+0.58(+2.28%)
May 23, 2016	25.48	25.88	25.29	25.45	761,074	-0.09(-0.35%)
May 20, 2016	25.39	25.88	25.18	25.54	587,744	+0.33(+1.31%)
May 19, 2016	25.24	25.49	24.87	25.21	457,789	-0.30(-1.18%)
May 18, 2016	24.85	25.73	24.85	25.51	545,191	+0.49(+1.96%)
May 17, 2016	25.34	25.58	24.87	25.02	647,152	-0.50(-1.96%)
May 16, 2016	24.69	25.76	24.69	25.52	1,196,421	+0.69(+2.78%)
May 13, 2016	24.80	24.98	24.66	24.83	735,797	+0.01(+0.04%)
May 12, 2016	24.76	24.95	24.36	24.82	611,171	+0.12(+0.49%)
May 11, 2016	24.55	24.92	24.51	24.70	459,474	+0.06(+0.24%)
May 10, 2016	24.46	24.67	24.15	24.64	586,106	+0.33(+1.36%)
May 09, 2016	24.18	24.50	24.18	24.31	531,267	+0.06(+0.25%)
May 06, 2016	23.90	24.25	23.71	24.25	542,657	+0.34(+1.42%)
May 05, 2016	24.02	24.26	23.80	23.91	503,857	-0.04(-0.17%)
May 04, 2016	23.95	24.30	23.83	23.95	474,829	-0.21(-0.87%)
May 03, 2016	23.96	24.23	23.80	24.16	475,016	+0.05(+0.21%)
May 02, 2016	23.79	24.25	23.43	24.11	789,746	+0.46(+1.95%)
Apr 29, 2016	23.28	23.69	23.05	23.65	681,342	+0.21(+0.90%)
Apr 28, 2016	23.70	23.82	23.38	23.44	628,978	-0.60(-2.50%)
Apr 27, 2016	23.95	24.36	23.86	24.04	794,547	-0.20(-0.83%)
Apr 26, 2016	24.35	25.09	23.51	24.24	1,914,959	+2.03(+9.14%)
Apr 25, 2016	21.95	22.21	21.77	22.21	588,322	+0.18(+0.82%)
Apr 22, 2016	21.89	22.09	21.66	22.03	397,955	+0.14(+0.64%)
Apr 21, 2016	22.09	22.11	21.48	21.89	525,358	-0.12(-0.55%)
Apr 20, 2016	22.32	22.74	21.94	22.01	433,341	-0.25(-1.12%)
Apr 19, 2016	22.12	22.58	22.12	22.26	344,128	+0.00(+0.00%)
Apr 18, 2016	21.56	22.41	21.05	22.26	432,184	+0.08(+0.36%)
Apr 15, 2016	22.26	22.70	21.97	22.18	404,376	-0.19(-0.85%)
Apr 14, 2016	22.75	22.80	22.26	22.37	306,443	-0.48(-2.10%)
Apr 13, 2016	22.20	22.92	22.20	22.85	308,332	+0.84(+3.82%)
Apr 12, 2016	22.08	22.40	21.85	22.01	371,246	-0.12(-0.54%)
Apr 11, 2016	22.05	22.61	22.05	22.13	297,735	+0.20(+0.91%)
Apr 08, 2016	21.99	22.35	21.83	21.93	219,115	+0.08(+0.37%)
Apr 07, 2016	22.24	22.29	21.67	21.85	341,233	-0.47(-2.11%)
Apr 06, 2016	22.45	22.45	22.10	22.32	258,878	-0.11(-0.49%)
Apr 05, 2016	22.70	22.87	22.41	22.43	363,691	-0.42(-1.84%)
Apr 04, 2016	23.40	23.40	22.69	22.85	400,235	-0.48(-2.06%)
Apr 01, 2016	23.04	23.33	22.66	23.33	335,897	-0.05(-0.21%)
Mar 31, 2016	23.02	23.41	23.01	23.38	532,640	+0.43(+1.87%)
Mar 30, 2016	22.63	23.09	22.46	22.95	676,483	+0.45(+2.00%)
Mar 29, 2016	22.50	22.63	22.05	22.50	1,628,836	+0.02(+0.09%)
Mar 28, 2016	22.66	22.72	22.39	22.48	300,253	-0.16(-0.71%)
Mar 24, 2016	22.53	22.64	22.64	22.64	352,000	+0.03(+0.13%)
Mar 23, 2016	23.05	23.19	22.42	22.61	626,776	-0.47(-2.04%)
Mar 22, 2016	22.42	23.18	22.23	23.08	618,443	+0.46(+2.03%)
Mar 21, 2016	22.14	22.79	22.14	22.62	428,343	+0.44(+1.98%)
Mar 18, 2016	22.00	22.34	21.98	22.18	726,346	+0.29(+1.32%)
Mar 17, 2016	21.30	21.90	21.03	21.89	678,590	+0.51(+2.39%)
Mar 16, 2016	21.11	21.43	21.11	21.38	450,160	+0.25(+1.18%)
Mar 15, 2016	21.52	21.55	20.95	21.13	988,839	-0.57(-2.63%)
Mar 14, 2016	22.05	22.18	21.48	21.70	356,347	-0.44(-1.99%)
Mar 11, 2016	21.65	22.14	21.58	22.14	370,459	+0.73(+3.41%)
Mar 10, 2016	21.39	21.71	20.98	21.41	382,051	+0.11(+0.52%)
Mar 09, 2016	21.20	21.31	21.00	21.30	341,656	+0.23(+1.09%)
Mar 08, 2016	21.50	21.57	20.93	21.07	323,660	-0.52(-2.41%)
Mar 07, 2016	21.31	21.68	21.31	21.59	453,855	+0.15(+0.70%)
Mar 04, 2016	21.86	21.97	21.43	21.44	363,810	-0.50(-2.28%)
Mar 03, 2016	21.03	21.95	20.98	21.94	532,424	+0.89(+4.23%)
Mar 02, 2016	21.40	21.46	20.83	21.05	507,000	-0.35(-1.64%)

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.