Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.48	28.80	27.84	27.89	79,546	-0.51(-1.80%)
May 27, 2016	27.55	28.40	28.40	28.40	81,900	+1.00(+3.65%)
May 26, 2016	27.23	27.56	27.04	27.40	49,620	+0.14(+0.51%)
May 25, 2016	27.36	27.81	27.22	27.26	74,468	-0.03(-0.11%)
May 24, 2016	27.02	27.42	26.99	27.29	122,794	+0.53(+1.98%)
May 23, 2016	26.95	27.01	26.63	26.76	98,285	-0.10(-0.37%)
May 20, 2016	26.64	26.97	26.55	26.86	72,833	+0.37(+1.40%)
May 19, 2016	26.87	26.91	26.09	26.49	82,019	-0.51(-1.89%)
May 18, 2016	25.98	27.00	25.89	27.00	111,774	+0.94(+3.61%)
May 17, 2016	26.44	26.68	25.92	26.06	110,705	-0.47(-1.77%)
May 16, 2016	26.16	26.87	26.07	26.53	94,381	+0.39(+1.49%)
May 13, 2016	25.94	26.58	25.76	26.14	95,564	+0.16(+0.62%)
May 12, 2016	26.30	26.70	25.70	25.98	119,730	-0.28(-1.07%)
May 11, 2016	26.86	27.09	26.25	26.26	47,324	-0.57(-2.12%)
May 10, 2016	26.26	26.95	26.05	26.83	71,755	+0.58(+2.21%)
May 09, 2016	25.81	26.46	25.23	26.25	136,556	-0.53(-1.98%)
May 06, 2016	26.37	26.83	26.26	26.78	110,292	+0.32(+1.21%)
May 05, 2016	27.27	27.40	26.30	26.46	94,181	-0.40(-1.49%)
May 04, 2016	26.65	27.06	26.25	26.86	136,350	-0.09(-0.33%)
May 03, 2016	26.65	27.05	26.27	26.95	67,732	+0.00(+0.00%)
May 02, 2016	27.26	27.53	26.88	26.95	100,191	-0.35(-1.28%)
Apr 29, 2016	27.36	27.71	27.17	27.30	96,583	-0.18(-0.66%)
Apr 28, 2016	27.47	28.21	27.16	27.48	159,682	-0.18(-0.65%)
Apr 27, 2016	27.78	27.99	27.35	27.66	84,723	-0.31(-1.11%)
Apr 26, 2016	27.85	28.23	27.74	27.97	62,580	+0.12(+0.43%)
Apr 25, 2016	28.62	28.72	27.55	27.85	76,136	-0.79(-2.76%)
Apr 22, 2016	27.93	28.87	27.93	28.64	83,043	+0.68(+2.43%)
Apr 21, 2016	28.06	28.50	27.77	27.96	79,701	-0.04(-0.14%)
Apr 20, 2016	27.27	28.24	27.27	28.00	120,021	+0.66(+2.41%)
Apr 19, 2016	27.07	27.59	26.80	27.34	103,052	+0.27(+1.00%)
Apr 18, 2016	26.53	27.26	25.98	27.07	69,494	+0.36(+1.35%)
Apr 15, 2016	26.93	27.07	26.71	26.71	29,048	-0.32(-1.18%)
Apr 14, 2016	26.72	27.19	26.54	27.03	43,577	+0.30(+1.12%)
Apr 13, 2016	26.55	27.00	26.47	26.73	82,247	+0.33(+1.25%)
Apr 12, 2016	25.70	26.57	25.57	26.40	122,966	+0.69(+2.68%)
Apr 11, 2016	25.49	26.26	25.49	25.71	103,012	+0.27(+1.06%)
Apr 08, 2016	25.40	25.53	24.91	25.44	80,590	+0.27(+1.07%)
Apr 07, 2016	25.60	25.60	25.00	25.17	171,488	-0.61(-2.37%)
Apr 06, 2016	26.54	26.75	25.57	25.78	154,053	-0.68(-2.57%)
Apr 05, 2016	26.47	26.72	26.35	26.46	95,900	-0.35(-1.31%)
Apr 04, 2016	26.76	27.27	26.50	26.81	143,388	+0.02(+0.07%)
Apr 01, 2016	26.41	26.86	26.17	26.79	81,321	+0.06(+0.22%)
Mar 31, 2016	27.31	27.61	26.66	26.73	65,720	-0.57(-2.09%)
Mar 30, 2016	27.28	27.50	26.70	27.30	79,896	+0.09(+0.33%)
Mar 29, 2016	26.64	27.36	26.38	27.21	78,551	+0.42(+1.57%)
Mar 28, 2016	26.69	27.16	26.47	26.79	72,154	+0.27(+1.02%)
Mar 24, 2016	25.87	26.52	26.52	26.52	95,800	+0.49(+1.88%)
Mar 23, 2016	26.54	26.54	26.03	26.03	107,564	-0.52(-1.96%)
Mar 22, 2016	27.05	27.17	26.45	26.55	138,918	-0.66(-2.43%)
Mar 21, 2016	27.90	27.99	27.17	27.21	85,983	-0.49(-1.77%)
Mar 18, 2016	27.52	27.92	27.26	27.70	163,478	+0.32(+1.17%)
Mar 17, 2016	26.32	27.47	26.21	27.38	69,336	+0.91(+3.44%)
Mar 16, 2016	26.26	26.75	26.15	26.47	89,969	+0.17(+0.65%)
Mar 15, 2016	26.41	26.66	26.21	26.30	63,675	-0.20(-0.75%)
Mar 14, 2016	26.76	26.88	26.48	26.50	67,992	-0.44(-1.63%)
Mar 11, 2016	27.12	27.13	26.60	26.94	92,203	+0.22(+0.82%)
Mar 10, 2016	27.49	27.49	26.33	26.72	51,524	-0.49(-1.80%)
Mar 09, 2016	26.44	27.46	26.15	27.21	291,481	+0.79(+2.99%)
Mar 08, 2016	27.42	27.66	26.38	26.42	149,620	-1.26(-4.55%)
Mar 07, 2016	27.41	27.70	27.11	27.68	76,540	+0.27(+0.99%)
Mar 04, 2016	26.47	27.40	26.47	27.41	145,274	+0.82(+3.08%)
Mar 03, 2016	26.37	27.09	26.36	26.59	70,959	+0.16(+0.61%)
Mar 02, 2016	26.62	26.95	26.30	26.43	79,102	-0.26(-0.97%)

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.