Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.17	29.50	29.07	29.27	736,155	+0.10(+0.36%)
May 27, 2016	28.91	29.17	29.17	29.17	832,752	+0.17(+0.57%)
May 26, 2016	29.11	29.34	28.98	29.00	546,132	+0.03(+0.12%)
May 25, 2016	28.96	29.12	28.74	28.96	644,699	+0.21(+0.73%)
May 24, 2016	28.50	28.84	28.41	28.76	595,165	+0.46(+1.64%)
May 23, 2016	28.14	28.39	27.53	28.29	465,915	+0.10(+0.37%)
May 20, 2016	27.92	28.23	27.74	28.19	504,116	+0.41(+1.48%)
May 19, 2016	27.91	28.06	27.55	27.78	499,906	-0.45(-1.58%)
May 18, 2016	28.32	28.62	28.02	28.22	756,775	-0.29(-1.01%)
May 17, 2016	28.52	28.89	28.36	28.51	771,833	-0.03(-0.12%)
May 16, 2016	28.34	28.76	28.32	28.55	653,329	+0.34(+1.21%)
May 13, 2016	28.41	28.53	28.06	28.20	532,730	-0.36(-1.25%)
May 12, 2016	28.87	29.13	28.47	28.56	701,138	-0.15(-0.52%)
May 11, 2016	28.70	28.87	28.55	28.71	388,009	+0.00(+0.00%)
May 10, 2016	28.16	28.73	28.08	28.71	418,470	+0.59(+2.08%)
May 09, 2016	28.02	28.23	27.93	28.13	611,447	-0.12(-0.43%)
May 06, 2016	27.75	28.27	27.65	28.25	875,561	+0.36(+1.28%)
May 05, 2016	28.32	28.35	27.89	27.89	862,978	-0.31(-1.12%)
May 04, 2016	28.47	28.62	28.06	28.20	1,191,195	-0.38(-1.34%)
May 03, 2016	28.40	28.69	28.17	28.59	1,081,665	-0.06(-0.21%)
May 02, 2016	28.62	28.80	28.20	28.65	1,147,202	+0.10(+0.37%)
Apr 29, 2016	28.66	28.76	28.34	28.55	1,866,396	-0.10(-0.37%)
Apr 28, 2016	28.98	29.01	28.56	28.65	883,151	-0.47(-1.62%)
Apr 27, 2016	29.14	29.32	28.96	29.12	533,283	+0.13(+0.45%)
Apr 26, 2016	28.84	29.04	28.58	28.99	696,296	+0.30(+1.04%)
Apr 25, 2016	28.70	28.98	28.48	28.69	772,578	-0.16(-0.54%)
Apr 22, 2016	28.43	29.02	28.40	28.85	899,356	+0.38(+1.35%)
Apr 21, 2016	28.65	28.92	28.45	28.47	587,929	-0.22(-0.76%)
Apr 20, 2016	28.80	28.93	28.62	28.69	622,502	-0.06(-0.21%)
Apr 19, 2016	28.34	28.89	28.23	28.75	730,317	+0.52(+1.86%)
Apr 18, 2016	27.93	28.46	27.82	28.22	416,246	+0.00(+0.00%)
Apr 15, 2016	28.07	28.50	28.04	28.22	1,013,940	+0.10(+0.34%)
Apr 14, 2016	28.20	28.22	27.93	28.13	802,660	+0.10(+0.34%)
Apr 13, 2016	28.00	28.26	27.83	28.03	869,563	+0.29(+1.04%)
Apr 12, 2016	27.51	28.04	27.51	27.74	861,499	+0.35(+1.28%)
Apr 11, 2016	27.09	27.58	27.00	27.39	923,190	+0.46(+1.72%)
Apr 08, 2016	26.93	27.34	26.82	26.93	683,351	+0.31(+1.15%)
Apr 07, 2016	26.82	26.91	26.42	26.62	825,318	-0.32(-1.20%)
Apr 06, 2016	27.15	27.23	26.88	26.95	982,252	-0.18(-0.68%)
Apr 05, 2016	27.09	27.33	27.07	27.13	786,081	-0.25(-0.92%)
Apr 04, 2016	27.91	27.96	27.35	27.38	805,095	-0.53(-1.91%)
Apr 01, 2016	27.60	27.95	27.30	27.92	632,537	+0.04(+0.16%)
Mar 31, 2016	27.97	28.12	27.79	27.87	695,455	-0.16(-0.56%)
Mar 30, 2016	28.30	28.35	27.92	28.03	740,279	+0.02(+0.06%)
Mar 29, 2016	28.00	28.20	27.87	28.01	1,594,403	-0.21(-0.74%)
Mar 28, 2016	27.88	28.38	27.70	28.22	685,429	+0.39(+1.41%)
Mar 24, 2016	27.74	27.83	27.83	27.83	1,007,453	-0.15(-0.53%)
Mar 23, 2016	28.34	28.47	27.92	27.98	1,031,612	-0.58(-2.02%)
Mar 22, 2016	28.57	28.79	28.42	28.55	752,493	-0.17(-0.61%)
Mar 21, 2016	28.42	28.74	28.25	28.73	821,461	+0.25(+0.89%)
Mar 18, 2016	28.07	28.54	28.07	28.48	3,457,801	+0.39(+1.40%)
Mar 17, 2016	27.49	28.42	27.49	28.08	1,930,898	+0.58(+2.10%)
Mar 16, 2016	27.15	27.72	27.13	27.51	1,026,184	+0.32(+1.19%)
Mar 15, 2016	27.03	27.24	26.83	27.18	945,775	+0.00(+0.00%)
Mar 14, 2016	27.43	27.62	27.18	27.18	407,349	-0.36(-1.30%)
Mar 11, 2016	26.93	27.61	26.81	27.54	871,567	+0.95(+3.58%)
Mar 10, 2016	27.19	27.19	26.47	26.59	893,942	-0.53(-1.96%)
Mar 09, 2016	27.65	27.69	26.93	27.12	967,724	-0.38(-1.40%)
Mar 08, 2016	28.58	28.69	27.49	27.51	1,138,437	-1.23(-4.29%)
Mar 07, 2016	27.55	28.75	27.55	28.74	1,574,282	+1.07(+3.85%)
Mar 04, 2016	27.03	27.89	26.99	27.67	1,127,434	+0.64(+2.36%)
Mar 03, 2016	26.43	27.08	26.19	27.03	1,229,085	+0.52(+1.98%)
Mar 02, 2016	25.68	26.54	25.68	26.51	1,226,672	+0.52(+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.