Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.09	27.16	25.96	26.67	159,365	+0.62(+2.36%)
May 27, 2016	26.24	26.05	26.05	26.05	74,694	-0.30(-1.15%)
May 26, 2016	26.22	26.67	26.06	26.36	71,778	+0.12(+0.45%)
May 25, 2016	26.51	26.62	26.18	26.24	88,911	-0.08(-0.30%)
May 24, 2016	26.09	26.76	26.09	26.32	91,500	+0.30(+1.16%)
May 23, 2016	25.97	26.29	25.77	26.02	101,973	+0.05(+0.19%)
May 20, 2016	26.03	26.21	25.90	25.97	102,143	-0.06(-0.23%)
May 19, 2016	25.43	26.09	25.04	26.03	103,090	+0.47(+1.84%)
May 18, 2016	25.11	25.80	25.00	25.56	233,280	+0.39(+1.55%)
May 17, 2016	26.19	26.19	25.11	25.17	194,779	-1.07(-4.06%)
May 16, 2016	26.71	26.71	25.86	26.23	214,428	-0.61(-2.26%)
May 13, 2016	26.54	27.14	26.54	26.84	149,808	+0.20(+0.73%)
May 12, 2016	26.57	27.10	26.51	26.64	148,209	+0.16(+0.62%)
May 11, 2016	26.45	27.01	26.33	26.48	150,131	+0.11(+0.41%)
May 10, 2016	25.81	26.51	25.81	26.37	113,477	+0.71(+2.78%)
May 09, 2016	26.67	26.67	25.14	25.66	138,043	-0.93(-3.49%)
May 06, 2016	26.46	26.84	26.14	26.59	105,464	+0.04(+0.15%)
May 05, 2016	26.60	27.33	25.94	26.55	163,348	+0.00(+0.00%)
May 04, 2016	25.85	26.73	25.76	26.55	149,072	+0.53(+2.03%)
May 03, 2016	26.90	27.02	25.85	26.02	128,884	-1.13(-4.17%)
May 02, 2016	26.49	27.20	26.32	27.15	207,558	+0.70(+2.66%)
Apr 29, 2016	27.06	27.25	26.45	26.45	155,442	-0.56(-2.06%)
Apr 28, 2016	26.66	27.14	26.66	27.00	185,906	+0.19(+0.69%)
Apr 27, 2016	26.28	26.96	26.28	26.82	238,363	+0.48(+1.82%)
Apr 26, 2016	25.93	27.03	25.90	26.34	365,304	+0.56(+2.16%)
Apr 25, 2016	25.96	25.98	25.48	25.78	164,797	-0.23(-0.90%)
Apr 22, 2016	25.80	26.38	25.80	26.02	162,848	+0.30(+1.18%)
Apr 21, 2016	25.01	25.98	24.88	25.72	267,305	+0.61(+2.45%)
Apr 20, 2016	25.10	25.34	24.98	25.10	152,606	+0.01(+0.04%)
Apr 19, 2016	24.98	25.49	24.77	25.09	215,960	+0.22(+0.90%)
Apr 18, 2016	24.06	25.37	24.06	24.87	374,493	+1.45(+6.21%)
Apr 15, 2016	23.09	23.54	22.92	23.41	75,373	+0.34(+1.48%)
Apr 14, 2016	23.91	23.91	22.94	23.07	59,229	-0.81(-3.39%)
Apr 13, 2016	23.24	23.89	23.22	23.88	57,420	+0.80(+3.47%)
Apr 12, 2016	22.93	23.34	22.93	23.08	122,149	+0.15(+0.64%)
Apr 11, 2016	23.27	23.67	22.93	22.93	66,375	-0.24(-1.05%)
Apr 08, 2016	22.99	23.30	22.89	23.18	69,885	+0.31(+1.37%)
Apr 07, 2016	22.89	23.47	22.65	22.87	103,899	-0.37(-1.60%)
Apr 06, 2016	24.11	24.14	23.21	23.24	78,512	-0.80(-3.33%)
Apr 05, 2016	23.58	24.16	23.52	24.04	100,038	+0.37(+1.57%)
Apr 04, 2016	24.62	24.62	23.63	23.67	118,783	-0.93(-3.77%)
Apr 01, 2016	24.23	24.71	24.10	24.59	72,314	+0.24(+1.00%)
Mar 31, 2016	24.58	24.86	24.34	24.35	129,295	-0.25(-1.03%)
Mar 30, 2016	24.76	24.89	24.47	24.60	98,759	-0.09(-0.36%)
Mar 29, 2016	24.10	24.81	24.10	24.69	104,113	+0.53(+2.18%)
Mar 28, 2016	24.54	24.81	24.00	24.16	67,779	-0.21(-0.84%)
Mar 24, 2016	23.85	24.37	24.37	24.37	75,310	+0.35(+1.46%)
Mar 23, 2016	24.69	24.74	24.00	24.02	63,900	-0.68(-2.77%)
Mar 22, 2016	24.50	24.71	24.40	24.70	43,390	+0.03(+0.12%)
Mar 21, 2016	24.43	24.70	24.33	24.67	182,771	+0.29(+1.20%)
Mar 18, 2016	24.56	24.96	24.36	24.38	272,229	-0.01(-0.04%)
Mar 17, 2016	24.39	24.53	24.24	24.39	107,541	+0.02(+0.08%)
Mar 16, 2016	24.10	24.45	24.02	24.37	80,339	+0.27(+1.13%)
Mar 15, 2016	23.77	24.35	23.74	24.10	66,892	+0.14(+0.57%)
Mar 14, 2016	24.06	24.23	23.94	23.96	140,713	-0.16(-0.65%)
Mar 11, 2016	24.23	24.30	23.94	24.12	121,187	-0.03(-0.12%)
Mar 10, 2016	24.38	24.89	23.93	24.15	154,111	-0.03(-0.12%)
Mar 09, 2016	22.41	24.61	22.26	24.17	500,957	+1.78(+7.93%)
Mar 08, 2016	22.31	22.63	22.15	22.40	191,596	+0.08(+0.35%)
Mar 07, 2016	21.87	22.35	21.85	22.32	60,315	+0.39(+1.78%)
Mar 04, 2016	21.93	22.04	21.84	21.93	81,777	-0.02(-0.09%)
Mar 03, 2016	21.82	22.11	21.82	21.95	119,522	+0.08(+0.36%)
Mar 02, 2016	21.68	21.99	21.60	21.87	127,081	+0.11(+0.49%)

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.