Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.23	29.31	28.91	29.14	6,252,350	-0.04(-0.14%)
May 27, 2016	29.06	29.19	29.19	29.19	4,552,793	+0.16(+0.55%)
May 26, 2016	29.27	29.33	29.01	29.03	5,475,182	-0.28(-0.96%)
May 25, 2016	29.35	29.41	29.25	29.31	3,918,888	+0.13(+0.43%)
May 24, 2016	28.86	29.29	28.86	29.18	7,721,959	+0.44(+1.53%)
May 23, 2016	28.73	28.80	28.62	28.74	4,368,455	-0.10(-0.33%)
May 20, 2016	28.82	28.89	28.71	28.84	6,001,364	+0.05(+0.19%)
May 19, 2016	28.88	28.93	28.54	28.78	5,799,812	-0.17(-0.58%)
May 18, 2016	28.70	29.12	28.64	28.95	7,267,948	+0.23(+0.82%)
May 17, 2016	28.96	29.01	28.64	28.72	5,183,889	-0.24(-0.84%)
May 16, 2016	28.77	29.07	28.73	28.96	7,404,179	+0.15(+0.52%)
May 13, 2016	28.92	29.15	28.78	28.81	4,597,851	-0.15(-0.53%)
May 12, 2016	28.95	29.05	28.77	28.97	6,050,059	+0.20(+0.70%)
May 11, 2016	28.76	28.99	28.68	28.77	3,606,970	-0.18(-0.61%)
May 10, 2016	28.62	28.97	28.54	28.94	4,583,115	+0.23(+0.79%)
May 09, 2016	28.72	28.86	28.61	28.71	3,515,528	-0.09(-0.31%)
May 06, 2016	28.62	28.83	28.52	28.80	3,826,457	+0.08(+0.28%)
May 05, 2016	28.65	28.86	28.62	28.72	4,712,995	+0.10(+0.34%)
May 04, 2016	28.71	28.76	28.46	28.63	5,133,674	-0.23(-0.78%)
May 03, 2016	28.77	28.88	28.56	28.85	6,802,062	-0.07(-0.23%)
May 02, 2016	28.64	28.99	28.59	28.92	5,434,260	+0.07(+0.23%)
Apr 29, 2016	28.79	28.96	28.66	28.85	7,249,273	-0.02(-0.06%)
Apr 28, 2016	28.89	29.12	28.77	28.87	6,587,414	-0.13(-0.45%)
Apr 27, 2016	28.41	29.06	28.37	29.00	7,364,371	+0.55(+1.94%)
Apr 26, 2016	28.46	28.73	28.34	28.45	6,513,978	+0.05(+0.19%)
Apr 25, 2016	28.30	28.45	28.12	28.39	4,574,913	-0.02(-0.07%)
Apr 22, 2016	28.24	28.51	28.21	28.41	6,316,923	+0.22(+0.77%)
Apr 21, 2016	28.26	28.48	28.17	28.20	4,697,897	-0.27(-0.96%)
Apr 20, 2016	28.35	28.58	28.29	28.47	6,728,103	+0.20(+0.73%)
Apr 19, 2016	28.13	28.29	28.10	28.26	6,380,199	+0.15(+0.52%)
Apr 18, 2016	27.92	28.15	27.79	28.12	4,852,307	+0.14(+0.49%)
Apr 15, 2016	27.99	28.12	27.88	27.98	5,268,598	-0.04(-0.13%)
Apr 14, 2016	27.95	28.17	27.89	28.02	6,055,996	+0.22(+0.78%)
Apr 13, 2016	27.59	27.80	27.51	27.80	5,831,203	+0.38(+1.40%)
Apr 12, 2016	26.89	27.44	26.81	27.41	8,499,078	+0.62(+2.33%)
Apr 11, 2016	26.78	27.03	26.74	26.79	5,132,242	+0.05(+0.20%)
Apr 08, 2016	26.56	26.81	26.54	26.74	5,528,418	+0.38(+1.44%)
Apr 07, 2016	26.43	26.62	26.18	26.36	4,228,398	-0.28(-1.04%)
Apr 06, 2016	26.65	26.74	26.45	26.63	3,882,105	-0.03(-0.09%)
Apr 05, 2016	26.44	26.82	26.44	26.66	5,350,859	+0.05(+0.20%)
Apr 04, 2016	26.83	26.84	26.55	26.60	4,429,350	-0.22(-0.83%)
Apr 01, 2016	26.36	26.84	26.28	26.82	5,291,042	+0.41(+1.55%)
Mar 31, 2016	26.66	26.76	26.39	26.41	5,561,265	-0.25(-0.93%)
Mar 30, 2016	26.56	26.91	26.52	26.66	3,743,134	+0.23(+0.87%)
Mar 29, 2016	26.33	26.50	26.21	26.43	3,914,466	+0.01(+0.03%)
Mar 28, 2016	26.27	26.53	26.27	26.42	3,746,122	+0.19(+0.73%)
Mar 24, 2016	26.32	26.23	26.23	26.23	4,170,055	-0.29(-1.10%)
Mar 23, 2016	26.55	26.64	26.43	26.52	4,597,677	+0.03(+0.09%)
Mar 22, 2016	26.38	26.66	26.29	26.50	4,259,617	+0.03(+0.09%)
Mar 21, 2016	26.46	26.64	26.41	26.47	3,600,444	-0.10(-0.38%)
Mar 18, 2016	26.63	26.75	26.36	26.57	9,280,730	+0.05(+0.20%)
Mar 17, 2016	26.08	26.68	25.88	26.52	6,726,134	+0.39(+1.49%)
Mar 16, 2016	25.71	26.20	25.62	26.13	6,448,008	+0.38(+1.48%)
Mar 15, 2016	25.61	25.79	25.54	25.75	4,338,942	-0.04(-0.16%)
Mar 14, 2016	25.87	25.97	25.73	25.79	4,936,139	-0.26(-1.00%)
Mar 11, 2016	25.57	26.08	25.50	26.05	5,874,398	+0.79(+3.15%)
Mar 10, 2016	25.32	25.52	25.05	25.26	4,557,688	-0.03(-0.10%)
Mar 09, 2016	24.96	25.42	24.96	25.28	6,039,376	+0.15(+0.62%)
Mar 08, 2016	25.15	25.34	24.82	25.13	7,039,537	-0.21(-0.81%)
Mar 07, 2016	25.34	25.51	25.26	25.33	5,989,885	-0.20(-0.79%)
Mar 04, 2016	25.61	25.67	25.39	25.53	4,937,855	+0.02(+0.08%)
Mar 03, 2016	25.63	25.68	25.41	25.51	6,231,409	-0.18(-0.70%)
Mar 02, 2016	25.53	25.71	25.43	25.69	5,044,003	+0.14(+0.56%)

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.