Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.65	26.78	26.58	26.69	29,908,248	+0.07(+0.27%)
May 27, 2016	26.71	26.62	26.62	26.62	16,781,774	-0.01(-0.03%)
May 26, 2016	26.65	26.71	26.50	26.62	11,653,616	+0.17(+0.66%)
May 25, 2016	26.39	26.56	26.35	26.45	13,155,755	+0.30(+1.15%)
May 24, 2016	26.04	26.23	26.01	26.15	22,896,594	+0.31(+1.19%)
May 23, 2016	25.83	26.00	25.81	25.84	20,368,530	-0.06(-0.21%)
May 20, 2016	25.84	25.99	25.82	25.90	25,777,956	+0.28(+1.11%)
May 19, 2016	25.64	25.70	25.46	25.61	18,114,910	-0.32(-1.22%)
May 18, 2016	25.99	26.28	25.78	25.93	26,420,804	-0.21(-0.79%)
May 17, 2016	26.23	26.30	26.04	26.13	14,795,930	-0.11(-0.42%)
May 16, 2016	26.17	26.35	26.17	26.24	15,035,710	+0.30(+1.16%)
May 13, 2016	26.24	26.32	25.87	25.94	40,783,064	-0.47(-1.79%)
May 12, 2016	26.62	26.66	26.31	26.42	17,032,494	-0.05(-0.18%)
May 11, 2016	26.53	26.65	26.41	26.47	9,528,525	-0.08(-0.30%)
May 10, 2016	26.28	26.54	26.25	26.54	20,053,402	+0.52(+2.00%)
May 09, 2016	26.34	26.34	25.94	26.02	17,608,990	-0.40(-1.52%)
May 06, 2016	26.24	26.50	26.24	26.43	22,636,700	+0.06(+0.24%)
May 05, 2016	26.59	26.65	26.29	26.36	13,183,179	+0.00(+0.00%)
May 04, 2016	26.62	26.65	26.33	26.36	22,962,090	-0.38(-1.42%)
May 03, 2016	27.03	27.08	26.73	26.74	19,597,344	-0.77(-2.78%)
May 02, 2016	27.57	27.57	27.37	27.51	18,439,216	-0.07(-0.26%)
Apr 29, 2016	27.63	27.71	27.36	27.58	19,802,046	-0.06(-0.20%)
Apr 28, 2016	27.67	27.90	27.60	27.63	16,216,180	-0.28(-1.02%)
Apr 27, 2016	27.67	27.99	27.58	27.92	22,697,026	+0.17(+0.60%)
Apr 26, 2016	27.66	27.75	27.56	27.75	11,048,772	+0.32(+1.18%)
Apr 25, 2016	27.58	27.61	27.40	27.43	17,866,710	-0.22(-0.80%)
Apr 22, 2016	27.72	27.88	27.59	27.65	16,627,795	-0.10(-0.37%)
Apr 21, 2016	27.99	27.99	27.69	27.75	18,369,506	-0.31(-1.10%)
Apr 20, 2016	27.97	28.22	27.87	28.06	14,240,926	-0.18(-0.64%)
Apr 19, 2016	28.04	28.29	28.02	28.24	17,781,832	+0.43(+1.53%)
Apr 18, 2016	27.59	27.97	27.55	27.82	18,158,946	+0.09(+0.34%)
Apr 15, 2016	27.81	27.88	27.70	27.72	18,299,914	-0.17(-0.59%)
Apr 14, 2016	27.97	27.97	27.84	27.89	16,062,940	-0.14(-0.51%)
Apr 13, 2016	27.93	28.04	27.86	28.03	25,532,836	+0.51(+1.87%)
Apr 12, 2016	27.23	27.62	27.09	27.52	20,117,846	+0.42(+1.54%)
Apr 11, 2016	27.14	27.31	27.08	27.10	17,857,694	+0.36(+1.33%)
Apr 08, 2016	26.82	26.90	26.67	26.74	17,816,780	+0.46(+1.74%)
Apr 07, 2016	26.48	26.52	26.21	26.28	14,246,813	-0.56(-2.09%)
Apr 06, 2016	26.47	26.84	26.36	26.84	14,698,016	+0.34(+1.28%)
Apr 05, 2016	26.70	26.74	26.47	26.50	20,939,948	-0.51(-1.87%)
Apr 04, 2016	27.38	27.38	27.01	27.01	11,152,660	-0.37(-1.36%)
Apr 01, 2016	26.85	27.41	26.75	27.38	24,517,838	+0.08(+0.29%)
Mar 31, 2016	27.48	27.55	27.28	27.30	19,744,854	-0.03(-0.12%)
Mar 30, 2016	27.44	27.58	27.33	27.33	15,981,074	+0.31(+1.14%)
Mar 29, 2016	26.59	27.07	26.49	27.03	21,083,116	+0.26(+0.97%)
Mar 28, 2016	26.73	26.78	26.64	26.77	14,812,929	+0.07(+0.27%)
Mar 24, 2016	26.44	26.69	26.69	26.69	20,891,502	-0.04(-0.15%)
Mar 23, 2016	26.98	26.98	26.69	26.73	14,778,494	-0.42(-1.54%)
Mar 22, 2016	27.04	27.30	27.00	27.15	21,075,270	-0.12(-0.43%)
Mar 21, 2016	27.19	27.33	27.14	27.27	13,861,731	+0.11(+0.41%)
Mar 18, 2016	27.18	27.29	27.13	27.16	21,080,862	+0.18(+0.67%)
Mar 17, 2016	26.77	27.07	26.64	26.98	20,092,936	+0.54(+2.03%)
Mar 16, 2016	25.72	26.51	25.69	26.44	16,728,917	+0.54(+2.10%)
Mar 15, 2016	25.92	25.93	25.78	25.90	15,172,455	-0.44(-1.69%)
Mar 14, 2016	26.40	26.51	26.24	26.34	14,404,053	-0.15(-0.57%)
Mar 11, 2016	26.30	26.53	26.29	26.49	17,420,266	+0.57(+2.19%)
Mar 10, 2016	26.09	26.12	25.57	25.92	23,357,768	-0.06(-0.24%)
Mar 09, 2016	25.99	26.17	25.94	25.99	27,915,736	+0.17(+0.64%)
Mar 08, 2016	26.02	26.03	25.75	25.82	18,889,946	-0.46(-1.74%)
Mar 07, 2016	26.13	26.42	26.07	26.28	25,967,534	-0.06(-0.21%)
Mar 04, 2016	26.05	26.46	25.99	26.33	35,383,392	+0.57(+2.20%)
Mar 03, 2016	25.51	25.80	25.46	25.77	27,367,212	+0.28(+1.09%)
Mar 02, 2016	25.17	25.51	25.13	25.49	26,103,874	+0.39(+1.54%)

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.