Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.11	25.14	24.84	24.98	465,439	+0.03(+0.13%)
May 27, 2016	24.82	24.95	24.95	24.95	485,069	+0.15(+0.61%)
May 26, 2016	24.93	24.93	24.51	24.80	883,856	-0.09(-0.35%)
May 25, 2016	25.04	25.40	24.89	24.89	899,157	-0.01(-0.03%)
May 24, 2016	24.79	25.10	24.71	24.90	468,798	+0.27(+1.10%)
May 23, 2016	24.44	24.79	24.31	24.63	628,892	+0.21(+0.85%)
May 20, 2016	24.08	24.60	24.01	24.42	678,310	+0.43(+1.79%)
May 19, 2016	23.83	24.25	23.60	23.99	947,594	+0.07(+0.30%)
May 18, 2016	23.32	24.30	23.32	23.92	1,348,306	+0.57(+2.46%)
May 17, 2016	23.32	23.83	22.96	23.34	478,311	+0.01(+0.03%)
May 16, 2016	23.17	23.47	23.13	23.33	356,281	+0.17(+0.72%)
May 13, 2016	23.69	23.97	22.96	23.17	609,176	-0.58(-2.45%)
May 12, 2016	23.82	23.97	23.40	23.75	698,424	+0.02(+0.10%)
May 11, 2016	23.66	23.87	23.49	23.72	516,956	-0.01(-0.03%)
May 10, 2016	23.28	23.76	23.21	23.73	417,079	+0.59(+2.55%)
May 09, 2016	23.08	23.17	22.82	23.14	472,190	+0.06(+0.24%)
May 06, 2016	22.68	23.12	22.68	23.09	426,173	+0.19(+0.84%)
May 05, 2016	23.29	23.42	22.88	22.90	433,335	-0.33(-1.41%)
May 04, 2016	23.13	23.53	22.86	23.22	693,768	-0.14(-0.61%)
May 03, 2016	23.52	23.52	23.13	23.37	554,910	-0.43(-1.81%)
May 02, 2016	23.84	23.88	23.56	23.80	581,110	+0.10(+0.44%)
Apr 29, 2016	23.66	23.94	23.48	23.69	436,823	-0.03(-0.12%)
Apr 28, 2016	23.90	24.25	23.66	23.72	532,597	-0.30(-1.24%)
Apr 27, 2016	23.96	24.18	23.66	24.02	505,233	-0.02(-0.10%)
Apr 26, 2016	23.57	24.08	23.37	24.04	760,818	+0.57(+2.45%)
Apr 25, 2016	22.74	24.08	22.68	23.47	789,379	-0.47(-1.96%)
Apr 22, 2016	23.74	24.20	23.69	23.94	715,764	+0.29(+1.21%)
Apr 21, 2016	23.75	23.98	23.65	23.65	1,122,512	-0.07(-0.30%)
Apr 20, 2016	23.49	23.84	23.44	23.72	499,966	+0.36(+1.54%)
Apr 19, 2016	23.08	23.44	23.08	23.37	317,414	+0.35(+1.52%)
Apr 18, 2016	22.62	23.07	22.47	23.02	375,879	+0.27(+1.19%)
Apr 15, 2016	22.82	22.96	22.49	22.74	684,695	-0.06(-0.28%)
Apr 14, 2016	22.21	23.06	22.17	22.81	844,347	+0.49(+2.22%)
Apr 13, 2016	21.96	22.70	21.88	22.31	670,294	+0.51(+2.34%)
Apr 12, 2016	21.38	21.80	21.21	21.80	649,942	+0.41(+1.94%)
Apr 11, 2016	21.52	21.56	21.14	21.39	599,571	+0.12(+0.56%)
Apr 08, 2016	21.57	21.65	21.15	21.27	545,378	+0.02(+0.08%)
Apr 07, 2016	21.62	21.75	21.12	21.25	929,528	-0.49(-2.27%)
Apr 06, 2016	21.82	22.01	21.60	21.75	585,251	-0.07(-0.33%)
Apr 05, 2016	22.14	22.30	21.76	21.82	520,569	-0.59(-2.63%)
Apr 04, 2016	22.63	22.79	22.28	22.41	335,579	-0.22(-0.99%)
Apr 01, 2016	22.61	22.66	22.21	22.63	634,015	-0.18(-0.77%)
Mar 31, 2016	22.70	22.98	22.60	22.81	513,246	+0.04(+0.18%)
Mar 30, 2016	22.55	22.98	22.55	22.77	400,291	+0.33(+1.46%)
Mar 29, 2016	22.28	22.45	21.76	22.44	403,148	+0.04(+0.18%)
Mar 28, 2016	22.19	22.62	22.16	22.40	373,838	+0.13(+0.57%)
Mar 24, 2016	22.25	22.27	22.27	22.27	324,759	-0.25(-1.10%)
Mar 23, 2016	22.84	23.03	22.52	22.52	433,685	-0.44(-1.91%)
Mar 22, 2016	22.58	23.06	22.27	22.96	535,564	+0.20(+0.88%)
Mar 21, 2016	22.76	23.08	22.34	22.76	507,483	-0.02(-0.07%)
Mar 18, 2016	22.62	23.11	22.24	22.78	1,499,029	+0.35(+1.56%)
Mar 17, 2016	21.90	22.60	21.66	22.43	768,100	+0.60(+2.74%)
Mar 16, 2016	21.82	22.22	21.50	21.83	669,007	-0.05(-0.22%)
Mar 15, 2016	22.29	22.31	21.84	21.88	442,658	-0.55(-2.45%)
Mar 14, 2016	22.63	22.63	22.25	22.43	526,567	-0.18(-0.78%)
Mar 11, 2016	22.10	22.65	22.10	22.60	686,881	+0.73(+3.32%)
Mar 10, 2016	21.76	21.92	21.36	21.88	455,596	+0.27(+1.25%)
Mar 09, 2016	21.74	22.26	21.53	21.60	482,640	+0.08(+0.37%)
Mar 08, 2016	22.03	22.21	21.48	21.52	795,575	-0.80(-3.59%)
Mar 07, 2016	21.80	22.35	21.51	22.33	685,302	+0.41(+1.88%)
Mar 04, 2016	22.06	22.21	21.75	21.91	672,985	-0.08(-0.36%)
Mar 03, 2016	21.46	22.02	21.33	21.99	695,276	+0.43(+1.99%)
Mar 02, 2016	21.45	21.70	20.84	21.56	678,067	+0.04(+0.18%)

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.