Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.42	25.80	25.42	25.54	792,952	-0.08(-0.30%)
May 27, 2016	25.71	25.61	25.61	25.61	410,436	+0.02(+0.08%)
May 26, 2016	25.76	25.91	25.53	25.59	679,102	-0.08(-0.30%)
May 25, 2016	25.94	26.16	25.63	25.67	1,309,307	-0.20(-0.78%)
May 24, 2016	25.57	25.93	25.41	25.87	661,440	+0.47(+1.87%)
May 23, 2016	25.37	25.47	25.14	25.40	972,234	+0.09(+0.34%)
May 20, 2016	25.42	25.55	25.08	25.31	997,181	+0.08(+0.31%)
May 19, 2016	25.10	25.37	24.87	25.24	758,118	+0.04(+0.15%)
May 18, 2016	25.30	25.46	25.03	25.20	1,158,672	-0.14(-0.53%)
May 17, 2016	26.16	26.26	25.21	25.33	1,115,671	-0.96(-3.64%)
May 16, 2016	25.84	26.42	25.82	26.29	778,090	+0.45(+1.76%)
May 13, 2016	25.95	26.24	25.58	25.84	1,091,550	-0.24(-0.93%)
May 12, 2016	26.38	26.46	25.92	26.08	783,511	-0.14(-0.52%)
May 11, 2016	26.62	26.80	26.19	26.21	892,915	-0.49(-1.85%)
May 10, 2016	26.36	26.74	26.15	26.71	1,212,704	+0.37(+1.40%)
May 09, 2016	26.62	26.80	26.31	26.34	955,656	-0.38(-1.41%)
May 06, 2016	26.28	26.82	26.01	26.72	1,155,621	+0.41(+1.54%)
May 05, 2016	26.12	26.68	25.60	26.31	1,946,013	-0.44(-1.63%)
May 04, 2016	26.97	27.01	26.65	26.74	1,081,645	-0.42(-1.53%)
May 03, 2016	27.57	27.65	26.99	27.16	941,590	-0.66(-2.36%)
May 02, 2016	27.54	27.85	27.23	27.82	1,792,282	+0.45(+1.63%)
Apr 29, 2016	27.41	27.48	27.02	27.37	869,063	-0.17(-0.63%)
Apr 28, 2016	27.72	28.12	27.48	27.55	1,001,309	-0.18(-0.66%)
Apr 27, 2016	27.70	27.94	27.50	27.73	1,323,649	+0.15(+0.56%)
Apr 26, 2016	27.66	27.86	27.47	27.58	1,012,928	-0.04(-0.14%)
Apr 25, 2016	27.61	27.78	27.54	27.62	1,239,030	-0.09(-0.31%)
Apr 22, 2016	27.81	28.04	27.49	27.70	729,283	-0.14(-0.49%)
Apr 21, 2016	27.82	28.24	27.53	27.84	806,983	+0.02(+0.07%)
Apr 20, 2016	27.59	28.00	27.50	27.82	1,445,023	+0.18(+0.67%)
Apr 19, 2016	28.04	28.17	27.41	27.63	1,250,022	-0.49(-1.75%)
Apr 18, 2016	28.06	28.29	27.92	28.13	770,162	+0.14(+0.48%)
Apr 15, 2016	27.80	28.07	27.64	27.99	1,067,926	+0.15(+0.52%)
Apr 14, 2016	28.48	28.56	27.83	27.85	1,120,297	-0.30(-1.07%)
Apr 13, 2016	28.07	28.28	27.85	28.15	1,276,059	+0.33(+1.18%)
Apr 12, 2016	28.07	28.27	27.73	27.82	1,445,097	-0.17(-0.62%)
Apr 11, 2016	28.20	28.87	27.93	27.99	957,216	-0.09(-0.31%)
Apr 08, 2016	28.24	28.34	27.90	28.08	857,438	+0.11(+0.38%)
Apr 07, 2016	28.37	28.68	27.83	27.97	1,229,058	-0.45(-1.60%)
Apr 06, 2016	27.73	28.48	27.65	28.43	1,425,777	+0.80(+2.91%)
Apr 05, 2016	27.18	27.82	27.08	27.62	1,710,029	-0.85(-2.99%)
Apr 04, 2016	28.44	28.75	28.34	28.48	1,650,795	+0.17(+0.62%)
Apr 01, 2016	26.99	28.42	26.87	28.30	1,687,058	+1.22(+4.50%)
Mar 31, 2016	27.39	27.67	27.07	27.08	609,649	-0.37(-1.34%)
Mar 30, 2016	27.18	27.65	26.95	27.45	1,006,379	+0.38(+1.39%)
Mar 29, 2016	26.52	27.15	26.45	27.07	927,606	+0.57(+2.15%)
Mar 28, 2016	26.68	26.69	26.30	26.50	1,171,008	-0.03(-0.11%)
Mar 24, 2016	26.22	26.53	26.53	26.53	1,149,222	+0.09(+0.33%)
Mar 23, 2016	26.82	27.21	26.45	26.45	1,364,356	-0.32(-1.19%)
Mar 22, 2016	26.40	27.16	26.40	26.76	1,324,295	+0.20(+0.77%)
Mar 21, 2016	26.16	26.65	26.08	26.56	1,154,517	+0.23(+0.88%)
Mar 18, 2016	26.02	26.93	25.79	26.33	1,960,058	+0.24(+0.93%)
Mar 17, 2016	26.41	26.69	25.80	26.09	1,835,599	-0.33(-1.24%)
Mar 16, 2016	26.44	26.83	26.12	26.42	1,823,686	-0.02(-0.07%)
Mar 15, 2016	27.10	27.10	26.36	26.44	1,555,497	-0.92(-3.36%)
Mar 14, 2016	27.25	27.60	27.04	27.35	1,402,586	+0.23(+0.86%)
Mar 11, 2016	27.24	27.51	26.98	27.12	1,293,733	+0.00(+0.00%)
Mar 10, 2016	27.01	27.34	26.61	27.12	1,362,326	+0.23(+0.86%)
Mar 09, 2016	27.18	27.18	26.70	26.89	1,449,438	-0.28(-1.03%)
Mar 08, 2016	27.93	28.05	27.07	27.17	2,108,494	-0.84(-3.00%)
Mar 07, 2016	27.53	28.27	27.48	28.01	1,163,878	+0.43(+1.54%)
Mar 04, 2016	27.36	27.94	27.24	27.59	1,479,463	+0.28(+1.03%)
Mar 03, 2016	26.93	27.31	26.71	27.31	1,672,523	+0.26(+0.97%)
Mar 02, 2016	26.26	27.13	26.26	27.04	2,166,989	+0.78(+2.98%)

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.