Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.02	27.32	26.73	26.88	211,403	+0.02(+0.07%)
May 27, 2016	26.86	26.86	26.86	26.86	199,700	+0.02(+0.07%)
May 26, 2016	27.42	27.48	26.80	26.84	397,197	-0.31(-1.14%)
May 25, 2016	27.00	27.51	27.00	27.15	259,576	+0.26(+0.97%)
May 24, 2016	27.26	27.45	26.82	26.89	283,371	-0.24(-0.88%)
May 23, 2016	27.25	27.38	27.06	27.13	237,270	-0.16(-0.59%)
May 20, 2016	27.13	27.45	26.77	27.29	1,010,170	+0.38(+1.41%)
May 19, 2016	26.28	27.03	26.05	26.91	303,605	+0.47(+1.78%)
May 18, 2016	27.18	27.21	26.36	26.44	598,349	-0.68(-2.51%)
May 17, 2016	26.71	27.40	26.71	27.12	410,295	+0.24(+0.89%)
May 16, 2016	26.68	26.92	26.41	26.88	385,224	+0.74(+2.83%)
May 13, 2016	26.19	26.52	26.02	26.14	363,375	-0.16(-0.61%)
May 12, 2016	26.29	26.46	25.96	26.30	294,723	+0.41(+1.58%)
May 11, 2016	25.55	26.18	25.15	25.89	231,807	+0.22(+0.86%)
May 10, 2016	25.63	26.12	25.56	25.67	223,062	+0.03(+0.12%)
May 09, 2016	26.00	26.17	25.01	25.64	234,296	-0.40(-1.54%)
May 06, 2016	26.00	26.38	25.81	26.04	291,324	-0.06(-0.23%)
May 05, 2016	26.03	26.55	25.95	26.10	307,643	+0.45(+1.75%)
May 04, 2016	25.61	25.92	25.30	25.65	288,820	+0.14(+0.55%)
May 03, 2016	25.91	25.91	25.13	25.51	357,279	-0.64(-2.45%)
May 02, 2016	26.48	26.48	25.75	26.15	327,222	-0.22(-0.83%)
Apr 29, 2016	26.20	26.46	25.94	26.37	353,630	+0.43(+1.66%)
Apr 28, 2016	26.10	26.44	25.84	25.94	1,159,891	-0.31(-1.18%)
Apr 27, 2016	26.10	26.56	25.96	26.25	177,812	+0.45(+1.74%)
Apr 26, 2016	26.13	26.13	25.61	25.80	279,001	-0.10(-0.39%)
Apr 25, 2016	26.26	26.39	25.76	25.90	224,389	-0.40(-1.52%)
Apr 22, 2016	26.23	26.40	25.01	26.30	408,036	+0.24(+0.92%)
Apr 21, 2016	26.05	26.36	25.57	26.06	706,621	+0.06(+0.23%)
Apr 20, 2016	25.46	26.24	25.31	26.00	949,502	+0.45(+1.76%)
Apr 19, 2016	24.43	25.60	24.37	25.55	314,664	+1.01(+4.12%)
Apr 18, 2016	23.34	24.64	23.15	24.54	279,260	+0.69(+2.89%)
Apr 15, 2016	24.02	24.34	23.76	23.85	244,731	-0.39(-1.61%)
Apr 14, 2016	24.40	24.79	24.00	24.24	190,889	-0.14(-0.57%)
Apr 13, 2016	24.35	24.51	24.10	24.38	395,412	+0.03(+0.12%)
Apr 12, 2016	23.52	24.51	23.40	24.35	267,617	+0.95(+4.06%)
Apr 11, 2016	23.65	24.02	23.25	23.40	325,751	+0.07(+0.30%)
Apr 08, 2016	23.27	23.66	23.17	23.33	255,525	+0.02(+0.09%)
Apr 07, 2016	22.92	23.40	22.50	23.31	293,401	+0.13(+0.56%)
Apr 06, 2016	22.82	23.37	22.65	23.18	516,859	+0.65(+2.89%)
Apr 05, 2016	22.58	22.88	22.51	22.53	546,728	-0.35(-1.53%)
Apr 04, 2016	23.24	23.60	22.79	22.88	210,563	-0.52(-2.22%)
Apr 01, 2016	23.51	23.65	23.07	23.40	273,452	-0.65(-2.70%)
Mar 31, 2016	23.44	24.12	23.32	24.05	349,770	+0.49(+2.08%)
Mar 30, 2016	23.42	23.86	23.14	23.56	639,784	+0.60(+2.61%)
Mar 29, 2016	22.66	23.13	22.34	22.96	985,472	+0.09(+0.39%)
Mar 28, 2016	23.20	23.25	22.74	22.87	316,227	-0.18(-0.78%)
Mar 24, 2016	22.74	23.05	23.05	23.05	693,700	-0.19(-0.82%)
Mar 23, 2016	23.80	23.98	23.20	23.24	360,223	-0.87(-3.61%)
Mar 22, 2016	23.63	24.33	23.55	24.11	329,255	+0.31(+1.30%)
Mar 21, 2016	24.35	24.55	23.67	23.80	335,646	-0.55(-2.26%)
Mar 18, 2016	24.59	24.99	24.04	24.35	534,570	-0.14(-0.57%)
Mar 17, 2016	24.52	24.82	24.10	24.49	633,433	+0.48(+2.00%)
Mar 16, 2016	22.99	24.11	22.81	24.01	516,319	+1.11(+4.85%)
Mar 15, 2016	23.11	23.18	22.46	22.90	552,689	-0.33(-1.42%)
Mar 14, 2016	22.86	23.44	22.79	23.23	381,258	-0.07(-0.30%)
Mar 11, 2016	22.93	23.47	22.93	23.30	496,374	+0.52(+2.28%)
Mar 10, 2016	23.15	23.38	22.61	22.78	444,032	-0.21(-0.91%)
Mar 09, 2016	23.42	23.71	22.79	22.99	493,624	+0.15(+0.66%)
Mar 08, 2016	24.16	24.28	22.74	22.84	521,845	-1.50(-6.16%)
Mar 07, 2016	23.38	24.34	23.35	24.34	317,105	+0.77(+3.27%)
Mar 04, 2016	23.89	24.10	23.33	23.57	799,143	-0.11(-0.46%)
Mar 03, 2016	22.80	23.93	22.80	23.68	1,042,827	+0.61(+2.64%)
Mar 02, 2016	22.20	23.10	21.72	23.07	795,517	+0.85(+3.83%)

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.