Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.22	25.29	25.05	25.21	220,001	+0.06(+0.24%)
May 27, 2016	24.74	25.15	25.15	25.15	175,044	+0.20(+0.80%)
May 26, 2016	24.62	25.00	24.61	24.95	133,970	+0.46(+1.87%)
May 25, 2016	24.85	24.85	24.43	24.49	133,108	-0.33(-1.32%)
May 24, 2016	24.36	24.83	24.36	24.82	254,998	+0.61(+2.50%)
May 23, 2016	24.40	24.45	24.10	24.22	203,223	-0.19(-0.78%)
May 20, 2016	24.19	24.41	24.00	24.41	385,263	+0.33(+1.36%)
May 19, 2016	23.72	24.13	23.52	24.08	184,123	+0.34(+1.42%)
May 18, 2016	23.78	24.20	23.40	23.74	210,686	-0.16(-0.69%)
May 17, 2016	24.85	24.85	23.81	23.91	282,688	-0.96(-3.86%)
May 16, 2016	24.92	25.04	24.69	24.87	272,004	+0.06(+0.24%)
May 13, 2016	24.73	24.83	24.46	24.81	195,625	+0.10(+0.39%)
May 12, 2016	24.90	25.00	24.63	24.71	297,017	-0.15(-0.59%)
May 11, 2016	24.88	24.98	24.66	24.86	145,414	+0.01(+0.04%)
May 10, 2016	24.98	25.00	24.78	24.85	187,257	-0.01(-0.03%)
May 09, 2016	24.88	25.06	24.62	24.86	265,994	-0.02(-0.07%)
May 06, 2016	24.36	24.88	24.22	24.88	410,616	+0.46(+1.88%)
May 05, 2016	24.93	25.10	24.42	24.42	412,019	-0.51(-2.04%)
May 04, 2016	24.52	25.00	24.29	24.92	389,202	+0.41(+1.68%)
May 03, 2016	24.42	24.71	24.34	24.51	275,277	+0.07(+0.28%)
May 02, 2016	24.08	24.69	23.99	24.44	529,847	+0.43(+1.79%)
Apr 29, 2016	23.82	24.27	23.58	24.01	328,520	+0.11(+0.47%)
Apr 28, 2016	23.73	24.47	23.71	23.90	342,978	-0.22(-0.93%)
Apr 27, 2016	24.01	24.27	23.99	24.13	416,843	+0.11(+0.47%)
Apr 26, 2016	23.76	24.11	23.59	24.01	480,305	+0.26(+1.09%)
Apr 25, 2016	23.59	23.82	23.51	23.76	279,145	+0.15(+0.62%)
Apr 22, 2016	23.45	23.76	23.45	23.61	1,098,254	+0.13(+0.55%)
Apr 21, 2016	23.74	23.78	23.42	23.48	291,235	-0.28(-1.16%)
Apr 20, 2016	23.99	24.05	23.70	23.76	209,569	-0.27(-1.11%)
Apr 19, 2016	23.67	24.10	23.35	24.02	355,169	-0.13(-0.53%)
Apr 18, 2016	24.07	24.19	23.88	24.15	320,104	+0.08(+0.32%)
Apr 15, 2016	23.70	24.08	23.62	24.07	211,614	+0.33(+1.38%)
Apr 14, 2016	23.67	23.82	23.51	23.75	230,322	+0.05(+0.22%)
Apr 13, 2016	23.69	23.70	23.40	23.70	325,317	+0.16(+0.69%)
Apr 12, 2016	23.44	23.74	23.41	23.53	167,479	+0.08(+0.33%)
Apr 11, 2016	23.46	23.59	23.31	23.45	181,735	+0.08(+0.33%)
Apr 08, 2016	23.05	23.48	23.05	23.38	317,517	+0.40(+1.76%)
Apr 07, 2016	22.80	23.00	22.80	22.97	242,866	+0.08(+0.34%)
Apr 06, 2016	22.89	23.03	22.73	22.90	254,247	+0.03(+0.15%)
Apr 05, 2016	23.16	23.16	22.85	22.86	297,339	-0.36(-1.56%)
Apr 04, 2016	22.68	23.28	22.54	23.22	358,779	+0.15(+0.67%)
Apr 01, 2016	22.95	23.17	22.57	23.07	346,796	+0.09(+0.41%)
Mar 31, 2016	23.24	23.38	22.96	22.97	379,757	-0.29(-1.26%)
Mar 30, 2016	23.28	23.50	23.09	23.27	382,328	-0.02(-0.07%)
Mar 29, 2016	22.28	23.36	22.28	23.28	432,645	+1.00(+4.48%)
Mar 28, 2016	22.53	22.59	22.08	22.29	791,598	-0.26(-1.14%)
Mar 24, 2016	22.04	22.54	22.54	22.54	414,875	+0.51(+2.30%)
Mar 23, 2016	22.22	22.22	21.99	22.04	352,576	-0.16(-0.74%)
Mar 22, 2016	22.02	22.26	21.95	22.20	332,112	+0.14(+0.62%)
Mar 21, 2016	22.10	22.26	21.86	22.06	371,145	-0.15(-0.66%)
Mar 18, 2016	22.60	22.61	22.18	22.21	824,220	-0.30(-1.34%)
Mar 17, 2016	22.04	22.54	22.01	22.51	454,382	+0.42(+1.91%)
Mar 16, 2016	22.27	22.27	21.70	22.09	630,671	-0.21(-0.93%)
Mar 15, 2016	22.25	22.46	22.24	22.29	492,299	+0.03(+0.15%)
Mar 14, 2016	22.26	22.41	22.23	22.26	507,316	-0.08(-0.35%)
Mar 11, 2016	22.68	22.78	22.23	22.34	641,464	-0.23(-1.03%)
Mar 10, 2016	22.73	22.85	22.39	22.57	367,637	-0.15(-0.64%)
Mar 09, 2016	22.62	22.73	22.43	22.72	730,969	+0.15(+0.65%)
Mar 08, 2016	22.81	22.83	22.38	22.57	693,398	+0.17(+0.77%)
Mar 07, 2016	22.14	22.54	21.93	22.40	6,946,547	-0.17(-0.76%)
Mar 04, 2016	22.56	22.77	22.37	22.57	940,683	+0.09(+0.38%)
Mar 03, 2016	22.24	22.60	22.07	22.48	735,192	+0.19(+0.85%)
Mar 02, 2016	21.60	22.31	21.30	22.29	850,502	+0.65(+3.02%)

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.