Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.17	25.56	25.16	25.42	27,650	-0.05(-0.19%)
May 27, 2016	25.19	25.46	25.46	25.46	24,967	+0.05(+0.19%)
May 26, 2016	25.42	25.47	25.29	25.42	30,613	-0.75(-2.85%)
May 25, 2016	26.12	26.27	26.11	26.16	18,812	-0.52(-1.95%)
May 24, 2016	26.42	26.80	26.42	26.68	16,308	+1.12(+4.40%)
May 23, 2016	25.65	25.69	25.48	25.56	16,275	-0.04(-0.15%)
May 20, 2016	25.45	25.69	25.45	25.60	34,911	+0.29(+1.16%)
May 19, 2016	25.44	25.49	25.11	25.30	42,612	-0.85(-3.25%)
May 18, 2016	26.05	26.40	25.91	26.15	51,931	-0.19(-0.72%)
May 17, 2016	26.65	26.66	26.25	26.34	26,335	-0.30(-1.14%)
May 16, 2016	26.59	26.76	26.53	26.65	28,590	+1.10(+4.29%)
May 13, 2016	26.22	26.22	25.55	25.55	34,236	-0.99(-3.74%)
May 12, 2016	26.93	26.94	26.49	26.54	31,641	-0.30(-1.13%)
May 11, 2016	27.08	27.18	26.81	26.84	35,257	+0.43(+1.65%)
May 10, 2016	26.32	26.45	26.21	26.41	15,893	+0.26(+0.98%)
May 09, 2016	26.70	26.70	26.15	26.15	41,930	-1.34(-4.88%)
May 06, 2016	27.18	27.52	27.14	27.50	50,494	+0.62(+2.32%)
May 05, 2016	27.01	27.07	26.81	26.87	40,510	+0.08(+0.28%)
May 04, 2016	27.01	27.01	26.56	26.80	53,772	+1.71(+6.82%)
May 03, 2016	25.49	25.49	25.09	25.09	18,216	-0.38(-1.48%)
May 02, 2016	24.95	25.59	24.74	25.46	61,733	+0.51(+2.05%)
Apr 29, 2016	25.99	25.99	24.88	24.95	68,689	-1.36(-5.17%)
Apr 28, 2016	26.53	26.84	26.32	26.32	17,138	-0.22(-0.82%)
Apr 27, 2016	26.45	26.67	26.31	26.53	28,236	-0.12(-0.46%)
Apr 26, 2016	26.55	27.08	26.43	26.66	48,217	+0.12(+0.46%)
Apr 25, 2016	26.58	27.23	26.42	26.53	49,146	-1.11(-4.00%)
Apr 22, 2016	28.01	28.04	27.23	27.64	79,551	-1.40(-4.82%)
Apr 21, 2016	29.26	29.86	28.54	29.04	67,389	+0.96(+3.43%)
Apr 20, 2016	28.04	28.32	27.91	28.07	40,875	-0.33(-1.16%)
Apr 19, 2016	28.22	28.51	28.22	28.40	21,929	+0.54(+1.93%)
Apr 18, 2016	27.80	28.04	27.73	27.87	29,174	+0.03(+0.10%)
Apr 15, 2016	27.86	28.14	27.74	27.84	31,560	-0.64(-2.26%)
Apr 14, 2016	28.22	28.62	28.22	28.48	54,925	+0.31(+1.11%)
Apr 13, 2016	27.24	28.17	27.24	28.17	71,457	+1.13(+4.20%)
Apr 12, 2016	26.97	27.12	26.74	27.03	23,932	-0.27(-1.00%)
Apr 11, 2016	27.76	27.87	27.24	27.31	21,831	+0.02(+0.07%)
Apr 08, 2016	27.64	27.65	27.28	27.29	27,061	+0.35(+1.30%)
Apr 07, 2016	27.23	27.27	26.92	26.94	33,717	-0.08(-0.28%)
Apr 06, 2016	26.85	27.08	26.77	27.01	36,085	-0.31(-1.14%)
Apr 05, 2016	27.53	27.63	27.20	27.33	46,015	+0.64(+2.41%)
Apr 04, 2016	26.89	27.05	26.67	26.68	32,052	-0.20(-0.74%)
Apr 01, 2016	26.52	27.05	26.24	26.88	85,557	+1.68(+6.68%)
Mar 31, 2016	26.41	26.59	25.20	25.20	102,945	+0.71(+2.89%)
Mar 30, 2016	25.50	25.50	24.10	24.49	41,106	-0.54(-2.15%)
Mar 29, 2016	24.75	25.12	24.66	25.03	44,634	+0.27(+1.11%)
Mar 28, 2016	24.58	24.76	24.55	24.76	13,246	+0.16(+0.65%)
Mar 24, 2016	24.37	24.60	24.60	24.60	31,209	-0.09(-0.34%)
Mar 23, 2016	24.85	24.85	24.57	24.68	29,772	+0.09(+0.38%)
Mar 22, 2016	25.06	25.06	24.30	24.59	43,231	-1.26(-4.86%)
Mar 21, 2016	25.32	26.06	25.32	25.84	37,827	+1.00(+4.03%)
Mar 18, 2016	24.71	24.90	24.69	24.84	21,832	+0.66(+2.74%)
Mar 17, 2016	23.84	24.28	23.84	24.18	23,591	+0.37(+1.55%)
Mar 16, 2016	23.50	23.84	23.35	23.81	24,941	-0.09(-0.36%)
Mar 15, 2016	24.17	24.17	23.74	23.90	26,894	-0.78(-3.14%)
Mar 14, 2016	24.78	24.87	24.63	24.67	17,156	+0.25(+1.01%)
Mar 11, 2016	24.14	24.54	24.14	24.43	15,962	+1.12(+4.79%)
Mar 10, 2016	23.58	23.65	23.16	23.31	13,066	-0.18(-0.76%)
Mar 09, 2016	23.65	23.77	23.47	23.49	19,514	-0.24(-1.00%)
Mar 08, 2016	24.07	24.48	23.70	23.73	49,573	-1.08(-4.34%)
Mar 07, 2016	24.58	25.05	24.49	24.80	45,023	+0.42(+1.71%)
Mar 04, 2016	23.98	24.50	23.94	24.39	44,004	+0.78(+3.32%)
Mar 03, 2016	23.39	23.77	23.22	23.60	55,255	-0.51(-2.12%)
Mar 02, 2016	23.47	24.11	23.47	24.11	274,462	+1.63(+7.23%)

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.