Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.91	26.55	24.75	25.07	1,223,715	-0.53(-2.07%)
May 27, 2016	25.44	25.60	25.60	25.60	497,200	+0.27(+1.07%)
May 26, 2016	23.81	25.73	23.81	25.33	604,277	+1.72(+7.29%)
May 25, 2016	23.56	23.86	23.26	23.61	340,232	+0.18(+0.77%)
May 24, 2016	23.37	23.62	23.17	23.43	238,002	+0.19(+0.82%)
May 23, 2016	23.14	23.81	23.05	23.24	335,838	+0.02(+0.09%)
May 20, 2016	23.65	24.24	23.12	23.22	255,613	-0.23(-0.98%)
May 19, 2016	23.10	23.91	22.94	23.45	273,241	+0.36(+1.56%)
May 18, 2016	23.32	23.41	22.81	23.09	269,011	-0.25(-1.07%)
May 17, 2016	23.76	24.16	23.21	23.34	287,007	-0.62(-2.59%)
May 16, 2016	23.75	24.32	23.74	23.96	260,775	+0.07(+0.29%)
May 13, 2016	24.40	24.56	23.73	23.89	432,604	-0.56(-2.29%)
May 12, 2016	24.54	24.88	24.27	24.45	238,329	-0.08(-0.33%)
May 11, 2016	25.06	25.28	24.50	24.53	332,418	-0.75(-2.97%)
May 10, 2016	25.56	25.64	25.14	25.28	276,781	-0.13(-0.51%)
May 09, 2016	25.42	25.74	25.11	25.41	289,615	+0.08(+0.32%)
May 06, 2016	24.88	25.67	24.77	25.33	298,187	+0.53(+2.14%)
May 05, 2016	26.00	26.00	24.79	24.80	404,370	-1.07(-4.14%)
May 04, 2016	26.12	26.26	25.52	25.87	368,836	-0.39(-1.49%)
May 03, 2016	25.73	26.68	25.27	26.26	310,316	+0.48(+1.86%)
May 02, 2016	26.00	26.00	24.76	25.78	722,761	-0.67(-2.53%)
Apr 29, 2016	26.69	26.91	26.36	26.45	301,358	-0.27(-1.01%)
Apr 28, 2016	27.72	28.72	26.23	26.72	426,918	-0.96(-3.47%)
Apr 27, 2016	27.20	27.78	26.70	27.68	163,881	+0.45(+1.65%)
Apr 26, 2016	27.16	27.36	26.46	27.23	163,624	+0.22(+0.81%)
Apr 25, 2016	27.21	27.52	26.95	27.01	379,061	-0.20(-0.74%)
Apr 22, 2016	27.14	27.32	26.96	27.21	288,331	+0.08(+0.29%)
Apr 21, 2016	27.17	27.44	26.90	27.13	322,862	+0.07(+0.26%)
Apr 20, 2016	27.84	28.04	26.64	27.06	521,315	-0.59(-2.13%)
Apr 19, 2016	27.45	28.27	27.21	27.65	812,471	+0.40(+1.47%)
Apr 18, 2016	26.05	27.35	26.05	27.25	545,085	+0.58(+2.17%)
Apr 15, 2016	26.24	26.77	25.99	26.67	348,169	+0.56(+2.14%)
Apr 14, 2016	26.05	26.95	25.99	26.11	544,143	-0.03(-0.11%)
Apr 13, 2016	26.00	26.47	25.62	26.14	408,185	+0.40(+1.55%)
Apr 12, 2016	24.00	25.88	23.63	25.74	1,011,290	+1.62(+6.72%)
Apr 11, 2016	25.32	25.50	24.12	24.12	519,187	-1.08(-4.29%)
Apr 08, 2016	25.08	25.63	24.26	25.20	887,707	+0.16(+0.64%)
Apr 07, 2016	24.87	25.99	24.01	25.04	2,730,156	+2.34(+10.31%)
Apr 06, 2016	22.43	23.01	22.27	22.70	464,391	+0.21(+0.93%)
Apr 05, 2016	23.22	23.25	22.12	22.49	520,288	-0.85(-3.64%)
Apr 04, 2016	23.81	23.95	23.15	23.34	453,698	-0.57(-2.38%)
Apr 01, 2016	23.34	24.00	23.11	23.91	504,743	+0.48(+2.05%)
Mar 31, 2016	23.16	23.62	23.03	23.43	329,988	+0.34(+1.47%)
Mar 30, 2016	23.25	23.30	22.68	23.09	223,117	+0.08(+0.35%)
Mar 29, 2016	22.52	23.03	22.33	23.01	370,341	+0.51(+2.27%)
Mar 28, 2016	22.03	22.63	21.97	22.50	210,614	+0.49(+2.23%)
Mar 24, 2016	22.65	22.01	22.01	22.01	633,500	-0.67(-2.95%)
Mar 23, 2016	23.09	23.23	22.65	22.68	293,149	-0.50(-2.16%)
Mar 22, 2016	23.54	23.75	22.84	23.18	466,283	-0.48(-2.03%)
Mar 21, 2016	23.71	23.89	23.01	23.66	581,325	+0.35(+1.50%)
Mar 18, 2016	21.93	23.63	21.93	23.31	1,584,905	+1.51(+6.93%)
Mar 17, 2016	21.53	22.00	21.32	21.80	153,694	+0.20(+0.93%)
Mar 16, 2016	21.00	21.69	20.94	21.60	220,824	+0.55(+2.61%)
Mar 15, 2016	21.40	21.69	20.89	21.05	241,089	-0.44(-2.05%)
Mar 14, 2016	21.49	22.00	21.35	21.49	343,696	+0.05(+0.23%)
Mar 11, 2016	21.44	21.81	21.20	21.44	423,104	+0.18(+0.85%)
Mar 10, 2016	20.83	21.69	20.39	21.26	548,873	+0.58(+2.80%)
Mar 09, 2016	20.37	20.72	20.16	20.68	319,189	+0.50(+2.48%)
Mar 08, 2016	20.25	20.57	20.03	20.18	293,730	-0.08(-0.39%)
Mar 07, 2016	20.72	20.90	20.08	20.26	450,043	-0.44(-2.13%)
Mar 04, 2016	20.22	20.88	19.93	20.70	309,464	+0.41(+2.02%)
Mar 03, 2016	20.46	20.57	19.75	20.29	301,841	-0.12(-0.59%)
Mar 02, 2016	20.84	20.91	20.22	20.41	249,093	-0.54(-2.58%)

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.