Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.23	29.32	28.91	29.15	6,251,434	-0.04(-0.14%)
May 27, 2016	29.06	29.19	29.19	29.19	4,552,125	+0.16(+0.55%)
May 26, 2016	29.28	29.33	29.02	29.03	5,474,379	-0.28(-0.96%)
May 25, 2016	29.35	29.41	29.25	29.31	3,918,314	+0.13(+0.43%)
May 24, 2016	28.86	29.29	28.86	29.19	7,720,827	+0.44(+1.53%)
May 23, 2016	28.73	28.81	28.63	28.75	4,367,815	-0.10(-0.33%)
May 20, 2016	28.82	28.89	28.72	28.84	6,000,484	+0.05(+0.19%)
May 19, 2016	28.89	28.94	28.54	28.79	5,798,962	-0.17(-0.58%)
May 18, 2016	28.71	29.12	28.64	28.96	7,266,882	+0.23(+0.82%)
May 17, 2016	28.97	29.02	28.64	28.72	5,183,130	-0.24(-0.84%)
May 16, 2016	28.77	29.07	28.73	28.96	7,403,093	+0.15(+0.52%)
May 13, 2016	28.92	29.16	28.79	28.82	4,597,177	-0.15(-0.53%)
May 12, 2016	28.96	29.05	28.77	28.97	6,049,172	+0.20(+0.70%)
May 11, 2016	28.76	28.99	28.68	28.77	3,606,441	-0.18(-0.61%)
May 10, 2016	28.63	28.97	28.55	28.95	4,582,443	+0.23(+0.79%)
May 09, 2016	28.72	28.86	28.61	28.72	3,515,012	-0.09(-0.31%)
May 06, 2016	28.63	28.83	28.53	28.81	3,825,896	+0.08(+0.28%)
May 05, 2016	28.65	28.86	28.62	28.73	4,712,304	+0.10(+0.34%)
May 04, 2016	28.71	28.77	28.46	28.63	5,132,922	-0.23(-0.78%)
May 03, 2016	28.77	28.89	28.56	28.86	6,801,065	-0.07(-0.23%)
May 02, 2016	28.65	29.00	28.59	28.92	5,433,463	+0.07(+0.23%)
Apr 29, 2016	28.79	28.96	28.67	28.86	7,248,210	-0.02(-0.06%)
Apr 28, 2016	28.89	29.12	28.77	28.87	6,586,448	-0.13(-0.45%)
Apr 27, 2016	28.41	29.07	28.38	29.00	7,363,291	+0.55(+1.94%)
Apr 26, 2016	28.47	28.74	28.34	28.45	6,513,023	+0.05(+0.19%)
Apr 25, 2016	28.30	28.45	28.12	28.40	4,574,242	-0.02(-0.07%)
Apr 22, 2016	28.25	28.52	28.22	28.42	6,315,997	+0.22(+0.77%)
Apr 21, 2016	28.26	28.48	28.18	28.20	4,697,208	-0.27(-0.96%)
Apr 20, 2016	28.36	28.58	28.30	28.47	6,727,117	+0.21(+0.73%)
Apr 19, 2016	28.14	28.30	28.10	28.27	6,379,264	+0.15(+0.52%)
Apr 18, 2016	27.92	28.16	27.79	28.12	4,851,596	+0.14(+0.49%)
Apr 15, 2016	28.00	28.13	27.89	27.98	5,267,826	-0.04(-0.13%)
Apr 14, 2016	27.95	28.17	27.89	28.02	6,055,109	+0.22(+0.78%)
Apr 13, 2016	27.59	27.80	27.51	27.80	5,830,348	+0.38(+1.40%)
Apr 12, 2016	26.89	27.45	26.81	27.42	8,497,832	+0.62(+2.33%)
Apr 11, 2016	26.79	27.03	26.74	26.79	5,131,490	+0.05(+0.20%)
Apr 08, 2016	26.56	26.82	26.55	26.74	5,527,608	+0.38(+1.44%)
Apr 07, 2016	26.43	26.62	26.19	26.36	4,227,778	-0.28(-1.04%)
Apr 06, 2016	26.66	26.75	26.46	26.64	3,881,536	-0.03(-0.09%)
Apr 05, 2016	26.45	26.82	26.45	26.66	5,350,075	+0.05(+0.20%)
Apr 04, 2016	26.84	26.84	26.55	26.61	4,428,700	-0.22(-0.83%)
Apr 01, 2016	26.36	26.85	26.29	26.83	5,290,266	+0.41(+1.55%)
Mar 31, 2016	26.66	26.77	26.39	26.42	5,560,449	-0.25(-0.93%)
Mar 30, 2016	26.57	26.92	26.53	26.66	3,742,586	+0.23(+0.87%)
Mar 29, 2016	26.33	26.51	26.21	26.43	3,913,893	+0.01(+0.03%)
Mar 28, 2016	26.27	26.53	26.27	26.43	3,745,573	+0.19(+0.73%)
Mar 24, 2016	26.32	26.23	26.23	26.23	4,169,444	-0.29(-1.10%)
Mar 23, 2016	26.55	26.64	26.44	26.53	4,597,003	+0.03(+0.09%)
Mar 22, 2016	26.38	26.66	26.30	26.50	4,258,992	+0.03(+0.09%)
Mar 21, 2016	26.46	26.65	26.41	26.48	3,599,916	-0.10(-0.38%)
Mar 18, 2016	26.64	26.76	26.36	26.58	9,279,369	+0.05(+0.21%)
Mar 17, 2016	26.08	26.69	25.88	26.52	6,725,148	+0.39(+1.49%)
Mar 16, 2016	25.71	26.20	25.63	26.13	6,447,063	+0.38(+1.48%)
Mar 15, 2016	25.62	25.80	25.54	25.75	4,338,306	-0.04(-0.16%)
Mar 14, 2016	25.87	25.97	25.74	25.79	4,935,415	-0.26(-1.00%)
Mar 11, 2016	25.57	26.09	25.51	26.05	5,873,536	+0.79(+3.15%)
Mar 10, 2016	25.33	25.52	25.05	25.26	4,557,020	-0.03(-0.10%)
Mar 09, 2016	24.96	25.43	24.96	25.28	6,038,491	+0.15(+0.62%)
Mar 08, 2016	25.15	25.35	24.82	25.13	7,038,505	-0.20(-0.81%)
Mar 07, 2016	25.35	25.51	25.26	25.33	5,989,007	-0.20(-0.79%)
Mar 04, 2016	25.62	25.68	25.39	25.54	4,937,131	+0.02(+0.08%)
Mar 03, 2016	25.63	25.68	25.42	25.51	6,230,495	-0.18(-0.70%)
Mar 02, 2016	25.53	25.71	25.43	25.69	5,043,264	+0.14(+0.56%)

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.