Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.91	27.97	26.93	26.93	5,516,979	-0.85(-3.05%)
May 27, 2016	27.82	27.78	27.78	27.78	2,741,719	-0.09(-0.33%)
May 26, 2016	27.91	27.95	27.81	27.87	2,712,390	+0.22(+0.79%)
May 25, 2016	27.64	27.74	27.60	27.66	4,395,343	+0.31(+1.14%)
May 24, 2016	27.09	27.39	27.09	27.34	5,588,381	+0.50(+1.84%)
May 23, 2016	26.82	26.91	26.78	26.85	8,564,723	-0.12(-0.46%)
May 20, 2016	26.94	27.03	26.90	26.97	6,985,205	+0.28(+1.05%)
May 19, 2016	26.70	26.74	26.59	26.69	8,092,290	-0.18(-0.66%)
May 18, 2016	26.80	27.14	26.72	26.87	6,424,657	+0.00(+0.01%)
May 17, 2016	27.04	27.12	26.82	26.86	6,183,590	-0.30(-1.11%)
May 16, 2016	26.90	27.20	26.89	27.16	2,455,539	+0.26(+0.97%)
May 13, 2016	27.05	27.20	26.85	26.90	5,664,160	-0.32(-1.16%)
May 12, 2016	27.47	27.51	27.07	27.22	5,752,749	-0.10(-0.38%)
May 11, 2016	27.31	27.45	27.28	27.32	5,606,718	-0.21(-0.75%)
May 10, 2016	27.35	27.54	27.35	27.53	11,280,137	+0.27(+1.00%)
May 09, 2016	27.39	27.45	27.23	27.26	14,894,798	-0.05(-0.19%)
May 06, 2016	27.05	27.31	27.05	27.31	7,351,237	+0.16(+0.58%)
May 05, 2016	27.14	27.23	27.05	27.15	21,337,318	-0.15(-0.55%)
May 04, 2016	27.38	27.47	27.25	27.30	11,958,928	-0.31(-1.12%)
May 03, 2016	27.84	27.84	27.58	27.61	17,487,096	-0.57(-2.01%)
May 02, 2016	28.08	28.19	28.01	28.17	6,798,306	+0.23(+0.81%)
Apr 29, 2016	28.05	28.08	27.83	27.95	3,911,088	-0.10(-0.35%)
Apr 28, 2016	27.96	28.25	27.95	28.05	4,206,158	-0.22(-0.77%)
Apr 27, 2016	28.17	28.31	28.09	28.27	14,688,311	+0.17(+0.62%)
Apr 26, 2016	28.10	28.15	27.99	28.09	9,578,398	+0.15(+0.54%)
Apr 25, 2016	27.86	27.94	27.80	27.94	4,555,076	-0.10(-0.37%)
Apr 22, 2016	28.07	28.17	27.95	28.04	16,423,610	-0.13(-0.45%)
Apr 21, 2016	28.31	28.35	28.12	28.17	5,653,688	-0.15(-0.55%)
Apr 20, 2016	28.34	28.46	28.25	28.33	5,190,613	-0.01(-0.03%)
Apr 19, 2016	28.23	28.35	28.18	28.33	10,490,016	+0.58(+2.10%)
Apr 18, 2016	27.48	27.80	27.47	27.75	12,745,819	+0.29(+1.07%)
Apr 15, 2016	27.55	27.62	27.45	27.46	5,381,505	-0.03(-0.12%)
Apr 14, 2016	27.55	27.60	27.49	27.49	6,665,397	+0.03(+0.12%)
Apr 13, 2016	27.37	27.52	27.33	27.46	15,404,984	+0.45(+1.67%)
Apr 12, 2016	26.82	27.06	26.63	27.01	10,462,625	+0.27(+1.01%)
Apr 11, 2016	26.93	27.07	26.74	26.74	5,169,424	+0.05(+0.18%)
Apr 08, 2016	26.69	26.78	26.58	26.69	7,058,084	+0.52(+2.00%)
Apr 07, 2016	26.36	26.44	26.08	26.17	13,740,619	-0.57(-2.13%)
Apr 06, 2016	26.45	26.74	26.39	26.74	2,995,782	+0.30(+1.14%)
Apr 05, 2016	26.44	26.50	26.37	26.44	8,812,150	-0.57(-2.11%)
Apr 04, 2016	27.10	27.16	26.93	27.01	7,018,017	-0.02(-0.09%)
Apr 01, 2016	26.78	27.09	26.73	27.03	10,626,069	-0.22(-0.81%)
Mar 31, 2016	27.49	27.57	27.24	27.25	16,766,146	-0.37(-1.35%)
Mar 30, 2016	27.61	27.77	27.55	27.62	13,113,907	+0.35(+1.28%)
Mar 29, 2016	26.82	27.29	26.78	27.28	4,411,983	+0.36(+1.35%)
Mar 28, 2016	26.76	26.96	26.76	26.91	2,360,050	+0.10(+0.35%)
Mar 24, 2016	26.66	26.82	26.82	26.82	3,617,641	-0.26(-0.97%)
Mar 23, 2016	27.31	27.33	27.05	27.08	9,832,608	-0.21(-0.78%)
Mar 22, 2016	27.09	27.35	27.04	27.29	8,653,483	-0.09(-0.33%)
Mar 21, 2016	27.33	27.45	27.28	27.38	10,707,380	-0.08(-0.30%)
Mar 18, 2016	27.42	27.53	27.39	27.47	9,062,668	+0.09(+0.32%)
Mar 17, 2016	27.27	27.44	27.13	27.38	6,625,533	+0.04(+0.13%)
Mar 16, 2016	26.82	27.36	26.82	27.34	5,250,409	+0.28(+1.04%)
Mar 15, 2016	27.01	27.08	26.92	27.06	4,487,359	-0.13(-0.50%)
Mar 14, 2016	27.20	27.30	27.13	27.20	6,751,476	-0.04(-0.16%)
Mar 11, 2016	26.99	27.26	26.97	27.24	8,330,676	+0.86(+3.26%)
Mar 10, 2016	26.71	26.94	26.13	26.38	33,006,692	+0.13(+0.48%)
Mar 09, 2016	26.31	26.37	26.19	26.25	9,290,115	+0.13(+0.52%)
Mar 08, 2016	26.35	26.38	26.11	26.12	6,930,630	-0.25(-0.93%)
Mar 07, 2016	26.06	26.42	26.06	26.36	9,985,574	-0.03(-0.12%)
Mar 04, 2016	26.44	26.55	26.38	26.40	9,025,134	+0.09(+0.33%)
Mar 03, 2016	26.05	26.32	26.00	26.31	14,845,800	+0.26(+1.00%)
Mar 02, 2016	25.82	26.05	25.73	26.05	6,061,779	+0.04(+0.15%)

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.