Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.47	28.45	27.47	28.25	58,828	+0.99(+3.63%)
May 27, 2016	28.50	27.26	27.26	27.26	142,300	-0.32(-1.16%)
May 26, 2016	27.60	28.10	27.54	27.58	11,875	-0.25(-0.90%)
May 25, 2016	28.03	28.51	27.70	27.83	31,937	+0.21(+0.76%)
May 24, 2016	27.82	28.41	27.00	27.62	54,941	-0.20(-0.72%)
May 23, 2016	27.15	28.19	27.00	27.82	91,529	+0.90(+3.34%)
May 20, 2016	27.13	27.43	26.78	26.92	11,656	-0.17(-0.63%)
May 19, 2016	27.31	27.57	26.29	27.09	27,501	-0.22(-0.81%)
May 18, 2016	27.68	28.30	26.79	27.31	28,721	+0.21(+0.77%)
May 17, 2016	27.57	28.10	26.82	27.10	41,400	-0.55(-1.99%)
May 16, 2016	27.79	28.65	26.81	27.65	56,090	+0.15(+0.55%)
May 13, 2016	26.74	28.00	26.73	27.50	53,535	+0.65(+2.42%)
May 12, 2016	28.14	28.14	26.69	26.85	32,801	-1.34(-4.75%)
May 11, 2016	27.77	28.48	27.66	28.19	9,326	+0.42(+1.51%)
May 10, 2016	27.68	28.47	26.64	27.77	37,095	+0.10(+0.36%)
May 09, 2016	26.26	28.13	26.26	27.67	48,388	+1.43(+5.45%)
May 06, 2016	26.12	26.97	26.01	26.24	19,318	-0.01(-0.04%)
May 05, 2016	26.50	26.65	26.25	26.25	15,632	-0.01(-0.04%)
May 04, 2016	26.67	26.67	26.02	26.26	39,374	-0.29(-1.09%)
May 03, 2016	27.20	27.93	26.55	26.55	61,669	-0.62(-2.28%)
May 02, 2016	27.54	27.94	27.05	27.17	6,420	-0.59(-2.13%)
Apr 29, 2016	26.51	28.06	26.42	27.76	49,806	+0.88(+3.27%)
Apr 28, 2016	27.50	27.50	26.02	26.88	66,483	-0.39(-1.43%)
Apr 27, 2016	28.87	29.12	26.52	27.27	98,465	-1.33(-4.65%)
Apr 26, 2016	29.12	29.72	28.50	28.60	140,176	-0.37(-1.28%)
Apr 25, 2016	30.13	30.80	28.56	28.97	173,410	-0.94(-3.14%)
Apr 22, 2016	29.71	31.95	29.20	29.91	133,742	+0.20(+0.67%)
Apr 21, 2016	30.20	31.07	28.70	29.71	83,968	-0.48(-1.59%)
Apr 20, 2016	31.19	31.19	30.00	30.19	53,498	-0.97(-3.11%)
Apr 19, 2016	31.50	31.87	30.10	31.16	170,952	+0.09(+0.29%)
Apr 18, 2016	31.74	31.98	31.00	31.07	11,355	-0.85(-2.66%)
Apr 15, 2016	31.11	31.92	30.63	31.92	87,959	+0.63(+2.01%)
Apr 14, 2016	31.70	32.43	31.06	31.29	63,787	-0.25(-0.79%)
Apr 13, 2016	31.58	32.75	31.08	31.54	56,172	+0.01(+0.03%)
Apr 12, 2016	31.82	32.98	30.87	31.53	130,601	-0.93(-2.87%)
Apr 11, 2016	33.17	33.17	30.41	32.46	120,113	+1.21(+3.87%)
Apr 08, 2016	31.79	31.79	29.58	31.25	28,352	-0.05(-0.16%)
Apr 07, 2016	31.25	33.24	29.89	31.30	119,522	-0.28(-0.89%)
Apr 06, 2016	29.99	32.00	29.55	31.58	147,712	+2.07(+7.01%)
Apr 05, 2016	29.29	30.00	28.51	29.51	74,742	-0.46(-1.53%)
Apr 04, 2016	28.70	30.50	28.70	29.97	48,659	+0.76(+2.60%)
Apr 01, 2016	29.13	29.78	28.50	29.21	48,244	-0.10(-0.34%)
Mar 31, 2016	28.27	29.88	28.27	29.31	50,703	+0.71(+2.48%)
Mar 30, 2016	28.00	29.01	28.00	28.60	35,380	+0.93(+3.36%)
Mar 29, 2016	27.00	28.24	27.00	27.67	27,090	+0.64(+2.37%)
Mar 28, 2016	27.90	27.90	26.79	27.03	36,003	-1.00(-3.57%)
Mar 24, 2016	26.97	28.03	28.03	28.03	54,900	-0.22(-0.78%)
Mar 23, 2016	30.99	31.66	27.05	28.25	172,646	-2.27(-7.44%)
Mar 22, 2016	29.42	30.79	28.74	30.52	132,051	+1.22(+4.16%)
Mar 21, 2016	27.00	30.68	27.00	29.30	138,215	+1.61(+5.81%)
Mar 18, 2016	26.85	27.81	25.29	27.69	111,591	+1.66(+6.38%)
Mar 17, 2016	25.82	26.80	25.28	26.03	50,019	+0.05(+0.19%)
Mar 16, 2016	26.53	26.89	25.50	25.98	102,387	-0.80(-2.99%)
Mar 15, 2016	27.00	27.85	26.52	26.78	78,345	-0.22(-0.81%)
Mar 14, 2016	28.87	28.87	27.00	27.00	168,218	-0.88(-3.16%)
Mar 11, 2016	27.98	28.10	26.70	27.88	95,609	-0.12(-0.43%)
Mar 10, 2016	29.00	29.71	27.18	28.00	163,859	-0.77(-2.68%)
Mar 09, 2016	28.43	29.48	27.76	28.77	96,638	+0.07(+0.24%)
Mar 08, 2016	29.79	29.85	28.02	28.70	212,570	-1.09(-3.66%)
Mar 07, 2016	31.35	32.50	29.31	29.79	198,548	-2.58(-7.97%)
Mar 04, 2016	32.97	33.50	31.42	32.37	164,880	+0.22(+0.68%)
Mar 03, 2016	31.00	32.24	30.95	32.15	398,498	+0.97(+3.11%)
Mar 02, 2016	29.80	31.25	29.75	31.18	218,019	+1.29(+4.32%)

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.