Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.29	29.52	29.09	29.46	418,287	+0.18(+0.63%)
May 27, 2016	29.16	29.28	29.28	29.28	285,999	+0.10(+0.33%)
May 26, 2016	28.85	29.23	28.84	29.18	242,154	+0.33(+1.14%)
May 25, 2016	29.19	29.19	28.75	28.85	292,886	-0.37(-1.28%)
May 24, 2016	28.72	29.25	28.61	29.23	410,091	+0.63(+2.21%)
May 23, 2016	28.98	28.99	28.58	28.60	360,725	-0.33(-1.15%)
May 20, 2016	28.80	28.98	28.61	28.93	439,293	+0.17(+0.61%)
May 19, 2016	28.43	28.78	28.20	28.76	213,875	+0.16(+0.56%)
May 18, 2016	28.86	29.25	28.44	28.60	335,939	-0.39(-1.35%)
May 17, 2016	29.81	29.91	28.84	28.99	331,503	-0.91(-3.04%)
May 16, 2016	29.84	29.98	29.58	29.90	243,622	+0.06(+0.19%)
May 13, 2016	29.97	30.14	29.63	29.84	288,635	-0.12(-0.41%)
May 12, 2016	29.86	30.06	29.63	29.96	314,028	+0.12(+0.39%)
May 11, 2016	29.96	30.06	29.63	29.84	216,561	-0.11(-0.36%)
May 10, 2016	29.98	30.13	29.82	29.95	218,561	+0.03(+0.10%)
May 09, 2016	29.85	30.03	29.76	29.92	450,410	+0.09(+0.29%)
May 06, 2016	29.84	29.93	29.43	29.84	607,895	-0.08(-0.27%)
May 05, 2016	30.24	30.62	29.84	29.92	813,807	-0.32(-1.06%)
May 04, 2016	29.18	30.43	28.80	30.24	521,056	+0.79(+2.69%)
May 03, 2016	29.45	29.63	29.24	29.45	338,691	-0.04(-0.12%)
May 02, 2016	29.07	29.61	29.07	29.48	588,879	+0.38(+1.32%)
Apr 29, 2016	28.76	29.15	28.54	29.10	373,624	+0.18(+0.63%)
Apr 28, 2016	28.66	29.01	28.53	28.92	282,812	+0.00(+0.00%)
Apr 27, 2016	28.65	29.02	28.39	28.92	345,108	+0.35(+1.22%)
Apr 26, 2016	28.60	28.77	28.47	28.57	352,374	+0.04(+0.15%)
Apr 25, 2016	28.23	28.52	28.13	28.52	351,783	+0.23(+0.82%)
Apr 22, 2016	28.15	28.35	28.11	28.29	408,562	+0.19(+0.67%)
Apr 21, 2016	28.61	28.66	27.94	28.10	475,087	-0.62(-2.15%)
Apr 20, 2016	29.54	29.69	28.65	28.72	418,103	-0.85(-2.87%)
Apr 19, 2016	29.52	29.63	29.38	29.57	237,808	+0.14(+0.47%)
Apr 18, 2016	29.27	29.45	29.17	29.43	162,711	+0.09(+0.32%)
Apr 15, 2016	28.99	29.44	28.99	29.34	254,986	+0.24(+0.82%)
Apr 14, 2016	29.13	29.28	28.95	29.10	340,770	-0.12(-0.42%)
Apr 13, 2016	29.45	29.45	28.96	29.22	381,209	-0.16(-0.54%)
Apr 12, 2016	29.18	29.53	29.13	29.38	251,999	+0.18(+0.62%)
Apr 11, 2016	29.26	29.50	29.10	29.20	297,389	+0.00(+0.00%)
Apr 08, 2016	29.26	29.52	29.18	29.20	347,960	-0.01(-0.02%)
Apr 07, 2016	29.10	29.32	29.03	29.21	528,812	+0.06(+0.20%)
Apr 06, 2016	29.17	29.24	28.97	29.15	279,464	-0.03(-0.10%)
Apr 05, 2016	29.74	29.91	29.17	29.18	466,492	-0.58(-1.95%)
Apr 04, 2016	30.01	30.01	29.58	29.76	436,286	-0.25(-0.85%)
Apr 01, 2016	29.55	30.04	29.50	30.01	643,131	+0.40(+1.35%)
Mar 31, 2016	29.82	29.84	29.56	29.61	750,097	-0.16(-0.54%)
Mar 30, 2016	29.86	30.00	29.64	29.77	487,404	-0.09(-0.29%)
Mar 29, 2016	29.15	29.87	29.15	29.86	446,177	+0.70(+2.39%)
Mar 28, 2016	29.26	29.43	28.96	29.16	345,854	-0.07(-0.25%)
Mar 24, 2016	28.79	29.23	29.23	29.23	665,566	+0.40(+1.38%)
Mar 23, 2016	28.75	29.00	28.59	28.84	648,006	+0.05(+0.18%)
Mar 22, 2016	28.93	29.06	28.75	28.78	450,274	-0.19(-0.65%)
Mar 21, 2016	28.52	29.02	28.40	28.97	706,008	+0.21(+0.73%)
Mar 18, 2016	29.15	29.24	28.66	28.76	2,567,140	-0.52(-1.76%)
Mar 17, 2016	28.88	29.34	28.72	29.28	954,820	+0.38(+1.33%)
Mar 16, 2016	28.39	29.00	28.13	28.89	868,873	+0.42(+1.48%)
Mar 15, 2016	28.42	28.68	28.37	28.47	611,976	-0.03(-0.10%)
Mar 14, 2016	28.41	28.57	28.20	28.50	664,668	-0.05(-0.18%)
Mar 11, 2016	28.65	28.75	28.35	28.55	554,218	+0.18(+0.64%)
Mar 10, 2016	28.61	28.67	28.03	28.37	627,879	-0.28(-0.99%)
Mar 09, 2016	28.29	28.67	28.24	28.65	861,051	+0.41(+1.44%)
Mar 08, 2016	27.80	28.31	27.60	28.25	760,545	+0.46(+1.67%)
Mar 07, 2016	27.52	27.83	27.44	27.78	687,071	+0.26(+0.95%)
Mar 04, 2016	27.52	27.58	27.30	27.52	913,294	-0.09(-0.34%)
Mar 03, 2016	27.62	27.80	27.29	27.62	1,294,621	-0.04(-0.16%)
Mar 02, 2016	27.35	27.67	26.79	27.66	530,180	+0.20(+0.71%)

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.