Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.49	25.61	25.38	25.54	3,784,777	+0.16(+0.65%)
May 27, 2016	25.02	25.38	25.38	25.38	2,527,647	+0.38(+1.53%)
May 26, 2016	25.17	25.38	24.99	24.99	3,172,196	-0.20(-0.80%)
May 25, 2016	25.53	25.68	25.14	25.19	5,046,224	-0.27(-1.08%)
May 24, 2016	25.04	25.56	24.83	25.47	4,143,767	+0.88(+3.56%)
May 23, 2016	24.84	24.97	24.51	24.59	2,681,579	-0.22(-0.88%)
May 20, 2016	24.88	25.23	24.72	24.81	3,163,152	+0.10(+0.41%)
May 19, 2016	24.83	25.04	24.52	24.71	3,622,597	-0.32(-1.28%)
May 18, 2016	25.06	25.41	24.83	25.03	2,771,342	-0.07(-0.29%)
May 17, 2016	25.07	25.54	24.96	25.10	3,858,078	-0.06(-0.25%)
May 16, 2016	25.34	25.57	25.08	25.17	4,320,953	-0.08(-0.33%)
May 13, 2016	25.43	25.94	25.19	25.25	2,506,635	-0.31(-1.21%)
May 12, 2016	25.62	26.02	25.39	25.56	2,380,413	+0.04(+0.14%)
May 11, 2016	25.92	26.17	25.51	25.52	2,522,631	-0.42(-1.62%)
May 10, 2016	25.84	26.14	25.78	25.94	3,231,543	+0.21(+0.82%)
May 09, 2016	25.83	26.13	25.72	25.73	3,485,182	-0.01(-0.04%)
May 06, 2016	25.39	25.76	25.23	25.74	5,214,740	+0.27(+1.08%)
May 05, 2016	25.56	25.74	25.28	25.47	4,828,308	+0.15(+0.58%)
May 04, 2016	25.70	25.83	25.20	25.32	7,038,038	-0.64(-2.46%)
May 03, 2016	25.95	26.10	25.33	25.96	3,927,358	-0.31(-1.18%)
May 02, 2016	26.67	26.67	26.08	26.27	4,901,506	-0.18(-0.69%)
Apr 29, 2016	27.16	27.34	26.04	26.45	7,662,872	-0.84(-3.08%)
Apr 28, 2016	27.41	28.02	27.17	27.29	5,139,722	-0.35(-1.26%)
Apr 27, 2016	27.03	28.37	26.85	27.64	13,761,389	-2.22(-7.44%)
Apr 26, 2016	29.36	29.99	29.27	29.86	2,623,922	+0.51(+1.74%)
Apr 25, 2016	29.50	29.50	29.04	29.35	1,612,629	-0.15(-0.49%)
Apr 22, 2016	29.41	29.66	29.24	29.50	2,322,197	+0.08(+0.28%)
Apr 21, 2016	29.44	29.73	29.24	29.42	1,610,641	-0.01(-0.03%)
Apr 20, 2016	29.29	29.65	29.20	29.43	2,184,492	+0.14(+0.47%)
Apr 19, 2016	29.35	29.69	28.98	29.29	2,901,827	+0.15(+0.50%)
Apr 18, 2016	28.95	29.40	28.95	29.14	1,799,300	-0.01(-0.03%)
Apr 15, 2016	29.14	29.19	28.72	29.15	2,199,654	+0.05(+0.19%)
Apr 14, 2016	29.26	29.41	28.94	29.10	1,843,955	-0.15(-0.53%)
Apr 13, 2016	28.69	29.37	28.53	29.25	3,409,176	+0.80(+2.82%)
Apr 12, 2016	28.35	28.71	28.18	28.45	2,721,729	+0.11(+0.39%)
Apr 11, 2016	28.40	28.79	28.26	28.34	2,541,557	+0.14(+0.48%)
Apr 08, 2016	28.62	28.70	28.01	28.21	2,963,971	-0.16(-0.58%)
Apr 07, 2016	28.93	28.97	28.22	28.37	4,806,679	-0.07(-0.26%)
Apr 06, 2016	28.49	28.54	28.08	28.44	4,051,504	-0.03(-0.10%)
Apr 05, 2016	28.37	28.71	28.07	28.47	5,385,324	-0.13(-0.45%)
Apr 04, 2016	29.49	29.55	28.50	28.60	3,141,498	-1.00(-3.39%)
Apr 01, 2016	29.76	29.76	29.35	29.60	2,412,236	-0.45(-1.49%)
Mar 31, 2016	29.81	30.10	29.70	30.05	3,365,532	+0.19(+0.64%)
Mar 30, 2016	29.94	30.36	29.67	29.85	2,360,117	+0.14(+0.46%)
Mar 29, 2016	28.97	29.83	28.91	29.72	2,432,592	+0.56(+1.94%)
Mar 28, 2016	29.32	29.40	29.03	29.15	1,662,118	-0.16(-0.56%)
Mar 24, 2016	29.15	29.32	29.32	29.32	2,112,214	-0.03(-0.09%)
Mar 23, 2016	29.76	29.82	29.33	29.34	2,658,334	-0.50(-1.68%)
Mar 22, 2016	29.83	30.05	29.59	29.85	2,368,406	-0.03(-0.09%)
Mar 21, 2016	29.38	29.98	29.36	29.87	2,518,777	+0.35(+1.17%)
Mar 18, 2016	29.61	29.88	29.44	29.53	7,754,312	-0.14(-0.46%)
Mar 17, 2016	29.90	30.16	29.65	29.66	4,080,243	-0.46(-1.54%)
Mar 16, 2016	29.74	30.22	29.67	30.13	3,560,808	+0.31(+1.04%)
Mar 15, 2016	29.39	29.86	29.09	29.82	3,328,398	+0.29(+0.99%)
Mar 14, 2016	29.89	30.06	29.35	29.53	3,326,183	-0.56(-1.88%)
Mar 11, 2016	29.35	30.10	29.16	30.09	3,292,231	+1.03(+3.54%)
Mar 10, 2016	29.61	29.78	28.90	29.06	4,081,277	-0.52(-1.76%)
Mar 09, 2016	29.56	29.87	29.43	29.58	3,108,800	+0.22(+0.74%)
Mar 08, 2016	29.29	29.60	29.03	29.36	5,035,396	-0.22(-0.74%)
Mar 07, 2016	29.38	29.78	29.35	29.58	3,293,627	-0.05(-0.18%)
Mar 04, 2016	28.95	29.65	28.75	29.64	3,866,113	+0.42(+1.43%)
Mar 03, 2016	28.50	29.31	28.34	29.22	3,956,010	+0.60(+2.10%)
Mar 02, 2016	28.32	28.70	28.29	28.62	2,807,705	+0.16(+0.58%)

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.