Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.43	24.68	23.69	23.96	280,777	-0.28(-1.16%)
May 27, 2016	23.61	24.24	24.24	24.24	141,400	+0.57(+2.41%)
May 26, 2016	24.55	24.55	23.66	23.67	180,304	-0.94(-3.82%)
May 25, 2016	24.21	24.80	24.12	24.61	534,224	+0.49(+2.03%)
May 24, 2016	23.63	24.37	23.49	24.12	362,415	+0.62(+2.64%)
May 23, 2016	24.39	24.73	23.31	23.50	465,510	-0.89(-3.63%)
May 20, 2016	24.07	24.45	23.82	24.39	477,993	+0.44(+1.82%)
May 19, 2016	24.77	24.77	23.31	23.95	1,189,868	-2.23(-8.52%)
May 18, 2016	25.29	26.36	25.10	26.18	244,136	+0.82(+3.23%)
May 17, 2016	26.14	26.45	25.23	25.36	235,559	-0.97(-3.68%)
May 16, 2016	26.00	26.52	26.00	26.33	316,609	+0.14(+0.53%)
May 13, 2016	26.31	26.70	26.03	26.19	208,640	-0.12(-0.46%)
May 12, 2016	26.22	26.54	25.46	26.31	191,394	+0.19(+0.73%)
May 11, 2016	26.84	27.09	26.06	26.12	278,425	-0.74(-2.76%)
May 10, 2016	27.20	27.38	26.29	26.86	234,924	-0.09(-0.33%)
May 09, 2016	26.18	27.46	26.18	26.95	246,273	+0.70(+2.67%)
May 06, 2016	25.91	26.65	25.43	26.25	277,505	+0.33(+1.27%)
May 05, 2016	26.25	26.76	24.70	25.92	424,214	+0.21(+0.82%)
May 04, 2016	26.65	27.29	25.64	25.71	314,709	-1.03(-3.85%)
May 03, 2016	27.07	27.67	26.63	26.74	151,439	-0.64(-2.34%)
May 02, 2016	26.64	27.47	26.39	27.38	216,027	+0.74(+2.78%)
Apr 29, 2016	26.74	27.08	26.21	26.64	163,782	-0.33(-1.22%)
Apr 28, 2016	26.81	27.77	26.33	26.97	220,234	-0.02(-0.07%)
Apr 27, 2016	26.88	27.27	26.10	26.99	128,078	-0.01(-0.04%)
Apr 26, 2016	27.30	27.31	26.01	27.00	211,353	-0.18(-0.66%)
Apr 25, 2016	27.95	28.24	27.04	27.18	199,678	-0.81(-2.89%)
Apr 22, 2016	27.79	28.18	27.30	27.99	211,038	+0.16(+0.57%)
Apr 21, 2016	27.23	28.12	27.16	27.83	185,941	+0.57(+2.09%)
Apr 20, 2016	27.37	27.98	27.01	27.26	174,821	-0.01(-0.04%)
Apr 19, 2016	28.16	28.19	26.95	27.27	172,339	-0.95(-3.37%)
Apr 18, 2016	27.76	28.32	27.67	28.22	173,748	+0.21(+0.75%)
Apr 15, 2016	28.27	28.78	27.75	28.01	142,357	-0.43(-1.51%)
Apr 14, 2016	28.72	28.97	28.20	28.44	206,886	-0.40(-1.39%)
Apr 13, 2016	27.71	28.92	27.36	28.84	266,714	+1.42(+5.18%)
Apr 12, 2016	27.11	27.95	27.03	27.42	287,642	+0.22(+0.81%)
Apr 11, 2016	27.75	28.11	27.11	27.20	228,968	-0.50(-1.81%)
Apr 08, 2016	27.51	27.78	26.92	27.70	256,560	+0.48(+1.76%)
Apr 07, 2016	28.35	28.83	26.93	27.22	319,240	-1.41(-4.92%)
Apr 06, 2016	26.99	28.72	26.99	28.63	373,681	+1.60(+5.92%)
Apr 05, 2016	26.71	27.43	26.28	27.03	276,901	+0.14(+0.52%)
Apr 04, 2016	27.26	27.57	26.81	26.89	225,183	-0.03(-0.11%)
Apr 01, 2016	26.62	27.18	26.24	26.92	236,392	+0.10(+0.37%)
Mar 31, 2016	27.12	27.66	26.67	26.82	257,441	+0.05(+0.19%)
Mar 30, 2016	24.93	26.96	24.74	26.77	347,699	+2.16(+8.78%)
Mar 29, 2016	24.72	24.80	24.03	24.61	639,906	-0.11(-0.44%)
Mar 28, 2016	26.27	26.40	24.64	24.72	257,614	-1.41(-5.40%)
Mar 24, 2016	25.23	26.13	26.13	26.13	312,700	+0.84(+3.32%)
Mar 23, 2016	25.36	25.97	24.99	25.29	430,620	-0.21(-0.82%)
Mar 22, 2016	24.32	25.66	24.32	25.50	300,832	+1.15(+4.72%)
Mar 21, 2016	24.09	24.80	23.94	24.35	313,713	+0.27(+1.12%)
Mar 18, 2016	24.69	24.76	23.67	24.08	679,126	-0.47(-1.91%)
Mar 17, 2016	25.25	25.57	24.13	24.55	304,635	-0.90(-3.54%)
Mar 16, 2016	25.00	25.83	24.88	25.45	250,076	+0.44(+1.76%)
Mar 15, 2016	26.09	26.09	24.69	25.01	366,007	-1.32(-5.01%)
Mar 14, 2016	27.25	28.50	25.97	26.33	254,699	-1.04(-3.80%)
Mar 11, 2016	26.60	27.85	26.40	27.37	304,627	+0.97(+3.67%)
Mar 10, 2016	26.89	27.47	26.20	26.40	391,863	-0.22(-0.83%)
Mar 09, 2016	26.25	26.78	25.08	26.62	316,708	+0.53(+2.03%)
Mar 08, 2016	27.06	27.33	25.98	26.09	244,213	-1.10(-4.05%)
Mar 07, 2016	26.66	27.59	26.32	27.19	333,254	+0.37(+1.38%)
Mar 04, 2016	26.74	27.24	26.30	26.82	346,949	-0.28(-1.03%)
Mar 03, 2016	26.84	27.33	26.48	27.10	310,312	+0.20(+0.74%)
Mar 02, 2016	27.13	27.46	26.24	26.90	562,238	-0.34(-1.25%)

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.