Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.43	28.43	28.09	28.24	177,775	-0.05(-0.17%)
May 27, 2016	28.09	28.29	28.29	28.29	243,531	+0.28(+1.01%)
May 26, 2016	28.25	28.25	27.93	28.00	252,204	-0.24(-0.86%)
May 25, 2016	27.89	28.39	27.89	28.25	343,158	+0.47(+1.69%)
May 24, 2016	27.46	27.92	27.46	27.78	257,296	+0.47(+1.71%)
May 23, 2016	27.42	27.47	27.12	27.31	384,750	-0.10(-0.35%)
May 20, 2016	27.33	27.61	27.29	27.41	149,837	+0.19(+0.70%)
May 19, 2016	27.29	27.54	26.96	27.22	259,150	-0.17(-0.63%)
May 18, 2016	26.38	27.44	26.38	27.39	429,561	+0.98(+3.73%)
May 17, 2016	26.49	26.76	26.28	26.41	164,860	-0.20(-0.76%)
May 16, 2016	26.28	26.73	26.26	26.61	184,925	+0.31(+1.20%)
May 13, 2016	26.67	26.96	26.16	26.29	290,578	-0.46(-1.72%)
May 12, 2016	26.97	27.13	26.59	26.75	144,502	-0.10(-0.36%)
May 11, 2016	26.84	27.15	26.80	26.85	113,127	-0.08(-0.30%)
May 10, 2016	26.57	27.00	26.57	26.93	142,310	+0.48(+1.80%)
May 09, 2016	26.48	26.71	26.33	26.45	121,388	-0.11(-0.43%)
May 06, 2016	26.30	26.58	26.28	26.57	128,384	+0.09(+0.34%)
May 05, 2016	26.58	26.75	26.40	26.48	110,815	-0.08(-0.32%)
May 04, 2016	26.83	27.00	26.33	26.56	244,006	-0.51(-1.87%)
May 03, 2016	27.12	27.27	26.83	27.07	129,433	-0.52(-1.87%)
May 02, 2016	27.55	27.65	27.25	27.59	173,544	+0.15(+0.56%)
Apr 29, 2016	27.48	27.62	27.25	27.43	130,149	-0.16(-0.58%)
Apr 28, 2016	27.73	27.90	27.50	27.59	129,263	-0.32(-1.16%)
Apr 27, 2016	27.85	28.09	27.68	27.92	191,332	+0.04(+0.14%)
Apr 26, 2016	27.63	27.92	27.52	27.88	158,116	+0.31(+1.14%)
Apr 25, 2016	27.61	27.62	27.30	27.56	97,182	-0.15(-0.55%)
Apr 22, 2016	27.39	27.81	27.39	27.71	388,070	+0.36(+1.30%)
Apr 21, 2016	27.47	27.71	27.32	27.36	206,127	-0.12(-0.44%)
Apr 20, 2016	27.12	27.54	27.02	27.48	292,868	+0.39(+1.43%)
Apr 19, 2016	26.70	27.09	26.70	27.09	194,991	+0.42(+1.57%)
Apr 18, 2016	26.35	26.76	26.30	26.67	186,884	+0.17(+0.64%)
Apr 15, 2016	26.65	26.70	26.38	26.50	364,627	-0.11(-0.39%)
Apr 14, 2016	26.30	26.93	26.24	26.61	280,048	+0.20(+0.76%)
Apr 13, 2016	25.76	26.48	25.74	26.41	210,263	+0.88(+3.45%)
Apr 12, 2016	25.14	25.56	25.08	25.53	231,861	+0.44(+1.77%)
Apr 11, 2016	25.03	25.44	25.03	25.08	340,964	+0.17(+0.68%)
Apr 08, 2016	24.96	25.31	24.83	24.91	183,646	+0.15(+0.62%)
Apr 07, 2016	25.25	25.25	24.61	24.76	110,549	-0.68(-2.67%)
Apr 06, 2016	25.21	25.45	25.04	25.44	138,286	+0.23(+0.93%)
Apr 05, 2016	25.48	25.50	25.19	25.20	212,643	-0.54(-2.10%)
Apr 04, 2016	25.75	25.96	25.57	25.74	129,359	-0.02(-0.06%)
Apr 01, 2016	25.49	25.78	25.24	25.76	433,543	+0.10(+0.39%)
Mar 31, 2016	25.80	25.92	25.54	25.66	209,609	-0.22(-0.86%)
Mar 30, 2016	25.78	26.15	25.78	25.88	403,670	+0.22(+0.85%)
Mar 29, 2016	25.41	25.66	25.22	25.66	268,646	-0.06(-0.25%)
Mar 28, 2016	25.78	25.88	25.57	25.73	355,085	-0.04(-0.16%)
Mar 24, 2016	25.69	25.77	25.77	25.77	570,925	-0.14(-0.53%)
Mar 23, 2016	26.09	26.11	25.89	25.91	280,002	-0.24(-0.92%)
Mar 22, 2016	26.02	26.27	25.86	26.15	238,912	-0.06(-0.21%)
Mar 21, 2016	26.16	26.33	25.98	26.20	267,751	+0.03(+0.12%)
Mar 18, 2016	25.96	26.35	25.92	26.17	373,430	+0.36(+1.39%)
Mar 17, 2016	25.53	25.87	25.26	25.81	420,428	+0.21(+0.83%)
Mar 16, 2016	25.82	26.07	25.43	25.60	354,978	-0.25(-0.96%)
Mar 15, 2016	25.66	25.88	25.63	25.85	300,781	-0.09(-0.34%)
Mar 14, 2016	25.97	26.03	25.70	25.94	310,138	-0.09(-0.34%)
Mar 11, 2016	25.60	26.05	25.56	26.02	208,027	+0.65(+2.57%)
Mar 10, 2016	25.42	25.57	24.96	25.37	411,892	+0.19(+0.77%)
Mar 09, 2016	25.57	25.57	25.12	25.18	345,078	-0.19(-0.76%)
Mar 08, 2016	25.71	25.81	25.33	25.37	856,276	-0.62(-2.40%)
Mar 07, 2016	25.87	26.09	25.78	26.00	480,536	-0.08(-0.29%)
Mar 04, 2016	25.98	26.16	25.85	26.07	569,405	+0.23(+0.87%)
Mar 03, 2016	25.41	25.85	25.29	25.85	275,042	+0.39(+1.55%)
Mar 02, 2016	25.00	25.45	24.95	25.45	401,049	+0.47(+1.87%)

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.