Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.12	29.23	28.90	29.02	3,196,079	+0.02(+0.06%)
May 27, 2016	28.81	29.00	29.00	29.00	1,842,036	+0.22(+0.77%)
May 26, 2016	28.99	29.07	28.76	28.78	3,354,570	-0.18(-0.61%)
May 25, 2016	28.88	29.12	28.84	28.96	2,958,724	+0.16(+0.56%)
May 24, 2016	28.09	29.00	27.93	28.80	4,890,752	+0.91(+3.25%)
May 23, 2016	28.26	28.26	27.77	27.89	2,702,904	-0.36(-1.29%)
May 20, 2016	28.15	28.53	28.15	28.26	3,140,450	+0.38(+1.37%)
May 19, 2016	27.63	27.92	27.55	27.88	3,525,621	+0.10(+0.35%)
May 18, 2016	27.72	28.04	27.55	27.78	3,131,671	-0.09(-0.32%)
May 17, 2016	27.96	28.17	27.72	27.87	4,719,203	-0.14(-0.51%)
May 16, 2016	27.74	28.17	27.63	28.01	2,864,829	+0.28(+1.03%)
May 13, 2016	27.82	28.07	27.63	27.72	2,131,024	-0.15(-0.54%)
May 12, 2016	28.18	28.31	27.68	27.88	3,558,716	-0.21(-0.76%)
May 11, 2016	28.60	28.71	28.09	28.09	3,091,920	-0.54(-1.89%)
May 10, 2016	28.37	28.64	28.22	28.63	2,953,179	+0.43(+1.51%)
May 09, 2016	28.17	28.32	28.04	28.20	3,609,681	+0.02(+0.06%)
May 06, 2016	27.59	28.20	27.58	28.19	4,408,878	+0.63(+2.29%)
May 05, 2016	27.38	27.61	27.31	27.56	3,981,623	+0.28(+1.01%)
May 04, 2016	27.17	27.35	27.02	27.28	2,998,920	-0.04(-0.13%)
May 03, 2016	27.78	27.80	27.26	27.32	4,716,849	-0.59(-2.10%)
May 02, 2016	27.35	27.93	27.31	27.90	3,018,423	+0.60(+2.18%)
Apr 29, 2016	27.60	27.63	27.08	27.31	4,918,690	-0.40(-1.44%)
Apr 28, 2016	28.04	28.28	27.63	27.71	4,704,028	-0.47(-1.67%)
Apr 27, 2016	28.27	28.30	27.73	28.18	6,098,070	+0.10(+0.35%)
Apr 26, 2016	28.81	28.81	27.25	28.08	7,976,106	-0.59(-2.05%)
Apr 25, 2016	28.84	28.87	28.46	28.67	4,416,271	-0.20(-0.71%)
Apr 22, 2016	28.76	28.95	28.71	28.87	3,327,644	+0.15(+0.53%)
Apr 21, 2016	29.15	29.20	28.65	28.72	3,540,311	-0.37(-1.28%)
Apr 20, 2016	28.81	29.27	28.64	29.09	3,192,761	+0.28(+0.99%)
Apr 19, 2016	28.81	29.07	28.56	28.81	2,422,955	+0.00(+0.00%)
Apr 18, 2016	28.66	28.90	28.56	28.81	2,410,505	+0.11(+0.37%)
Apr 15, 2016	28.67	28.74	28.51	28.70	2,011,306	+0.11(+0.37%)
Apr 14, 2016	28.71	28.78	28.46	28.60	2,092,794	-0.04(-0.16%)
Apr 13, 2016	28.45	28.68	28.38	28.64	2,251,186	+0.38(+1.35%)
Apr 12, 2016	27.96	28.33	27.96	28.26	2,623,059	+0.28(+0.98%)
Apr 11, 2016	28.25	28.46	27.96	27.98	2,899,060	-0.23(-0.82%)
Apr 08, 2016	28.18	28.35	28.07	28.21	2,082,616	+0.29(+1.05%)
Apr 07, 2016	28.11	28.45	27.73	27.92	3,272,196	-0.28(-1.01%)
Apr 06, 2016	27.90	28.21	27.88	28.20	2,513,347	+0.28(+1.00%)
Apr 05, 2016	27.81	28.08	27.62	27.92	3,470,789	-0.16(-0.57%)
Apr 04, 2016	28.37	28.44	27.90	28.08	3,966,162	-0.32(-1.12%)
Apr 01, 2016	27.78	28.46	27.68	28.40	5,105,321	+0.52(+1.88%)
Mar 31, 2016	27.92	28.02	27.68	27.88	7,858,107	-0.13(-0.47%)
Mar 30, 2016	27.96	28.11	27.73	28.01	2,483,061	+0.15(+0.54%)
Mar 29, 2016	27.64	27.91	27.55	27.86	2,311,717	+0.20(+0.74%)
Mar 28, 2016	27.44	27.84	27.38	27.66	2,708,788	+0.27(+1.00%)
Mar 24, 2016	27.34	27.38	27.38	27.38	2,170,678	-0.04(-0.16%)
Mar 23, 2016	27.34	27.81	27.32	27.43	3,761,001	-0.12(-0.42%)
Mar 22, 2016	27.13	27.69	27.06	27.54	3,309,308	+0.19(+0.68%)
Mar 21, 2016	27.28	27.47	27.12	27.36	3,354,960	+0.08(+0.29%)
Mar 18, 2016	27.20	27.44	27.10	27.28	5,335,112	+0.19(+0.69%)
Mar 17, 2016	26.52	27.22	26.46	27.09	3,544,425	+0.51(+1.93%)
Mar 16, 2016	26.29	26.73	26.21	26.58	4,973,693	+0.14(+0.54%)
Mar 15, 2016	25.90	26.44	25.84	26.44	4,293,948	+0.27(+1.05%)
Mar 14, 2016	25.99	26.20	25.74	26.16	3,658,617	+0.02(+0.07%)
Mar 11, 2016	26.13	26.20	25.81	26.14	3,875,921	+0.33(+1.27%)
Mar 10, 2016	25.97	26.22	25.49	25.81	3,761,982	-0.10(-0.38%)
Mar 09, 2016	25.90	25.99	25.41	25.91	5,591,115	+0.08(+0.31%)
Mar 08, 2016	25.51	25.94	25.32	25.83	5,988,793	+0.16(+0.62%)
Mar 07, 2016	25.54	25.83	25.36	25.67	3,851,722	-0.03(-0.10%)
Mar 04, 2016	25.69	26.01	25.48	25.70	5,176,710	+0.02(+0.07%)
Mar 03, 2016	25.83	25.91	25.32	25.68	6,120,427	-0.09(-0.34%)
Mar 02, 2016	25.81	25.95	25.45	25.77	4,437,522	-0.12(-0.45%)

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.