Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.40	29.73	29.30	29.50	730,332	+0.11(+0.36%)
May 27, 2016	29.14	29.40	29.40	29.40	826,164	+0.17(+0.57%)
May 26, 2016	29.35	29.57	29.21	29.23	541,812	+0.04(+0.12%)
May 25, 2016	29.19	29.35	28.97	29.20	639,599	+0.21(+0.73%)
May 24, 2016	28.73	29.07	28.63	28.98	590,457	+0.47(+1.64%)
May 23, 2016	28.36	28.62	27.75	28.52	462,229	+0.11(+0.37%)
May 20, 2016	28.14	28.46	27.96	28.41	500,128	+0.41(+1.48%)
May 19, 2016	28.13	28.28	27.77	28.00	495,951	-0.45(-1.58%)
May 18, 2016	28.54	28.84	28.25	28.45	750,788	-0.29(-1.01%)
May 17, 2016	28.75	29.12	28.59	28.74	765,727	-0.04(-0.12%)
May 16, 2016	28.57	28.99	28.54	28.77	648,160	+0.34(+1.21%)
May 13, 2016	28.63	28.76	28.28	28.43	528,515	-0.36(-1.25%)
May 12, 2016	29.10	29.36	28.69	28.79	695,592	-0.15(-0.52%)
May 11, 2016	28.93	29.10	28.77	28.94	384,939	+0.00(+0.00%)
May 10, 2016	28.39	28.96	28.31	28.94	415,159	+0.59(+2.08%)
May 09, 2016	28.25	28.46	28.16	28.35	606,610	-0.12(-0.43%)
May 06, 2016	27.97	28.50	27.87	28.47	868,634	+0.36(+1.28%)
May 05, 2016	28.54	28.58	28.11	28.11	856,151	-0.32(-1.12%)
May 04, 2016	28.69	28.85	28.28	28.43	1,181,771	-0.39(-1.34%)
May 03, 2016	28.62	28.92	28.39	28.82	1,073,108	-0.06(-0.21%)
May 02, 2016	28.84	29.03	28.42	28.88	1,138,127	+0.11(+0.37%)
Apr 29, 2016	28.89	28.99	28.56	28.77	1,851,631	-0.11(-0.37%)
Apr 28, 2016	29.21	29.24	28.79	28.88	876,164	-0.48(-1.62%)
Apr 27, 2016	29.37	29.56	29.19	29.35	529,064	+0.13(+0.45%)
Apr 26, 2016	29.07	29.28	28.81	29.22	690,787	+0.30(+1.04%)
Apr 25, 2016	28.93	29.21	28.71	28.92	766,466	-0.16(-0.55%)
Apr 22, 2016	28.66	29.25	28.62	29.08	892,241	+0.39(+1.35%)
Apr 21, 2016	28.88	29.15	28.68	28.69	583,278	-0.22(-0.76%)
Apr 20, 2016	29.03	29.17	28.84	28.91	617,577	-0.06(-0.21%)
Apr 19, 2016	28.57	29.13	28.45	28.98	724,539	+0.53(+1.86%)
Apr 18, 2016	28.16	28.69	28.04	28.45	412,953	+0.00(+0.00%)
Apr 15, 2016	28.30	28.72	28.26	28.45	1,005,919	+0.10(+0.34%)
Apr 14, 2016	28.42	28.44	28.16	28.35	796,310	+0.10(+0.34%)
Apr 13, 2016	28.23	28.48	28.05	28.25	862,684	+0.29(+1.04%)
Apr 12, 2016	27.73	28.27	27.73	27.96	854,683	+0.35(+1.28%)
Apr 11, 2016	27.30	27.80	27.21	27.61	915,887	+0.47(+1.72%)
Apr 08, 2016	27.14	27.56	27.04	27.14	677,945	+0.31(+1.15%)
Apr 07, 2016	27.04	27.13	26.63	26.84	818,789	-0.33(-1.20%)
Apr 06, 2016	27.36	27.44	27.09	27.16	974,482	-0.18(-0.68%)
Apr 05, 2016	27.30	27.55	27.28	27.35	779,863	-0.26(-0.92%)
Apr 04, 2016	28.13	28.18	27.57	27.60	798,726	-0.54(-1.91%)
Apr 01, 2016	27.82	28.17	27.51	28.14	627,533	+0.04(+0.16%)
Mar 31, 2016	28.19	28.34	28.01	28.10	689,954	-0.16(-0.56%)
Mar 30, 2016	28.53	28.58	28.14	28.25	734,423	+0.02(+0.06%)
Mar 29, 2016	28.23	28.43	28.10	28.24	1,581,790	-0.21(-0.74%)
Mar 28, 2016	28.10	28.61	27.92	28.45	680,006	+0.40(+1.41%)
Mar 24, 2016	27.96	28.05	28.05	28.05	999,483	-0.15(-0.53%)
Mar 23, 2016	28.57	28.69	28.14	28.20	1,023,451	-0.58(-2.02%)
Mar 22, 2016	28.80	29.02	28.65	28.78	746,540	-0.18(-0.61%)
Mar 21, 2016	28.65	28.97	28.47	28.96	814,963	+0.26(+0.89%)
Mar 18, 2016	28.29	28.76	28.29	28.70	3,430,447	+0.40(+1.40%)
Mar 17, 2016	27.71	28.65	27.71	28.31	1,915,623	+0.58(+2.10%)
Mar 16, 2016	27.36	27.95	27.35	27.73	1,018,066	+0.33(+1.19%)
Mar 15, 2016	27.25	27.46	27.05	27.40	938,293	+0.00(+0.00%)
Mar 14, 2016	27.65	27.84	27.40	27.40	404,126	-0.36(-1.30%)
Mar 11, 2016	27.14	27.83	27.02	27.76	864,672	+0.96(+3.58%)
Mar 10, 2016	27.41	27.41	26.68	26.80	886,870	-0.54(-1.96%)
Mar 09, 2016	27.88	27.91	27.14	27.34	960,069	-0.39(-1.40%)
Mar 08, 2016	28.81	28.91	27.71	27.73	1,129,431	-1.24(-4.29%)
Mar 07, 2016	27.77	28.98	27.77	28.97	1,561,828	+1.07(+3.85%)
Mar 04, 2016	27.25	28.12	27.21	27.89	1,118,515	+0.64(+2.36%)
Mar 03, 2016	26.64	27.29	26.40	27.25	1,219,362	+0.53(+1.98%)
Mar 02, 2016	25.89	26.75	25.89	26.72	1,216,968	+0.53(+2.02%)

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.