Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.89	23.97	23.83	23.87	41,496	-0.02(-0.08%)
May 27, 2016	23.87	23.89	23.89	23.89	69,940	-0.17(-0.70%)
May 26, 2016	24.01	24.13	23.99	24.06	91,282	+0.09(+0.39%)
May 25, 2016	23.90	24.02	23.88	23.97	89,021	+0.07(+0.31%)
May 24, 2016	23.85	23.96	23.85	23.89	134,726	+0.02(+0.08%)
May 23, 2016	24.02	24.02	23.81	23.87	135,151	-0.09(-0.38%)
May 20, 2016	23.92	24.01	23.92	23.97	23,538	+0.08(+0.33%)
May 19, 2016	23.79	23.94	23.77	23.89	225,700	-0.07(-0.28%)
May 18, 2016	24.13	24.20	23.93	23.95	145,408	-0.39(-1.62%)
May 17, 2016	24.31	24.41	24.31	24.35	142,087	+0.02(+0.08%)
May 16, 2016	24.33	24.43	24.31	24.33	59,226	+0.00(+0.00%)
May 13, 2016	24.38	24.43	24.31	24.33	36,969	-0.21(-0.84%)
May 12, 2016	24.55	24.59	24.46	24.53	496,529	-0.04(-0.16%)
May 11, 2016	24.41	24.59	24.41	24.57	343,776	+0.15(+0.60%)
May 10, 2016	24.43	24.47	24.36	24.43	259,278	+0.15(+0.60%)
May 09, 2016	24.49	24.49	24.10	24.28	515,215	-0.21(-0.84%)
May 06, 2016	24.33	24.52	24.33	24.49	877,385	+0.04(+0.16%)
May 05, 2016	24.56	24.56	24.42	24.45	61,751	+0.01(+0.03%)
May 04, 2016	24.61	24.64	24.44	24.44	579,237	-0.23(-0.95%)
May 03, 2016	24.85	24.90	24.67	24.67	168,227	-0.36(-1.44%)
May 02, 2016	25.10	25.14	24.99	25.03	143,005	+0.00(+0.00%)
Apr 29, 2016	25.14	25.32	25.03	25.03	107,740	+0.12(+0.48%)
Apr 28, 2016	24.80	24.99	24.80	24.91	63,678	+0.09(+0.35%)
Apr 27, 2016	24.70	24.82	24.67	24.82	39,436	+0.11(+0.46%)
Apr 26, 2016	24.72	24.78	24.66	24.71	43,244	+0.15(+0.62%)
Apr 25, 2016	24.64	24.65	24.55	24.56	110,465	-0.12(-0.47%)
Apr 22, 2016	24.71	24.78	24.63	24.68	85,830	-0.12(-0.48%)
Apr 21, 2016	24.97	24.97	24.75	24.79	100,531	-0.20(-0.80%)
Apr 20, 2016	24.99	25.04	24.90	24.99	39,521	+0.04(+0.16%)
Apr 19, 2016	24.90	25.01	24.87	24.95	55,986	+0.31(+1.24%)
Apr 18, 2016	24.62	24.71	24.60	24.65	49,314	-0.03(-0.13%)
Apr 15, 2016	24.64	24.71	24.62	24.68	49,585	-0.07(-0.27%)
Apr 14, 2016	24.70	24.76	24.66	24.75	34,484	+0.00(+0.00%)
Apr 13, 2016	24.66	24.79	24.63	24.75	581,950	+0.10(+0.40%)
Apr 12, 2016	24.58	24.65	24.50	24.65	60,954	+0.13(+0.54%)
Apr 11, 2016	24.46	24.53	24.46	24.52	121,789	+0.26(+1.07%)
Apr 08, 2016	24.15	24.26	24.15	24.26	100,441	+0.27(+1.13%)
Apr 07, 2016	24.08	24.14	23.95	23.98	70,715	-0.20(-0.82%)
Apr 06, 2016	24.20	24.22	24.06	24.18	99,183	+0.09(+0.39%)
Apr 05, 2016	24.35	24.35	24.07	24.09	299,474	-0.31(-1.28%)
Apr 04, 2016	24.65	24.65	24.39	24.40	210,994	-0.07(-0.27%)
Apr 01, 2016	24.54	24.54	24.29	24.47	266,680	+0.03(+0.11%)
Mar 31, 2016	24.56	24.64	24.44	24.44	73,475	+0.08(+0.33%)
Mar 30, 2016	24.40	24.49	24.34	24.36	184,674	+0.15(+0.63%)
Mar 29, 2016	24.01	24.22	23.96	24.21	198,188	+0.22(+0.91%)
Mar 28, 2016	23.94	24.04	23.85	23.99	108,146	+0.11(+0.47%)
Mar 24, 2016	23.87	23.88	23.88	23.88	79,687	-0.07(-0.28%)
Mar 23, 2016	24.19	24.19	23.94	23.94	48,357	-0.29(-1.18%)
Mar 22, 2016	24.22	24.26	24.08	24.23	192,045	-0.01(-0.05%)
Mar 21, 2016	24.20	24.27	24.16	24.24	304,528	+0.01(+0.04%)
Mar 18, 2016	24.29	24.34	24.19	24.23	1,286,849	+0.04(+0.16%)
Mar 17, 2016	24.02	24.21	23.91	24.19	196,300	+0.54(+2.26%)
Mar 16, 2016	23.45	23.66	23.27	23.66	141,534	+0.21(+0.87%)
Mar 15, 2016	23.58	23.58	23.44	23.45	136,250	-0.26(-1.09%)
Mar 14, 2016	23.76	23.76	23.63	23.71	699,770	-0.09(-0.39%)
Mar 11, 2016	23.70	23.80	23.70	23.80	93,887	+0.25(+1.07%)
Mar 10, 2016	23.51	23.57	23.45	23.55	63,278	+0.05(+0.23%)
Mar 09, 2016	23.47	23.53	23.42	23.50	194,875	+0.22(+0.97%)
Mar 08, 2016	23.33	23.36	23.25	23.27	535,742	-0.09(-0.37%)
Mar 07, 2016	23.27	23.39	23.22	23.36	1,316,771	+0.07(+0.28%)
Mar 04, 2016	23.22	23.26	23.16	23.29	126,255	+0.24(+1.03%)
Mar 03, 2016	22.93	23.07	22.89	23.06	264,322	+0.20(+0.90%)
Mar 02, 2016	22.78	22.87	22.73	22.85	42,914	+0.07(+0.29%)

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.