Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.03	28.52	27.82	28.43	311,080	+0.55(+1.96%)
May 27, 2016	27.72	27.89	27.89	27.89	372,681	+0.33(+1.20%)
May 26, 2016	27.79	27.91	27.50	27.55	133,957	-0.29(-1.03%)
May 25, 2016	28.01	28.15	27.72	27.84	298,224	-0.21(-0.73%)
May 24, 2016	27.80	28.28	27.80	28.05	195,938	+0.27(+0.97%)
May 23, 2016	27.96	28.09	27.56	27.78	309,830	-0.11(-0.38%)
May 20, 2016	27.47	28.00	27.30	27.89	205,047	+0.55(+1.99%)
May 19, 2016	27.78	28.01	27.22	27.34	427,083	-0.50(-1.80%)
May 18, 2016	27.69	28.04	27.64	27.84	399,686	+0.04(+0.16%)
May 17, 2016	28.02	28.26	27.70	27.80	296,306	-0.22(-0.80%)
May 16, 2016	28.37	28.69	27.98	28.02	285,348	-0.34(-1.20%)
May 13, 2016	28.29	28.79	28.23	28.36	261,765	+0.04(+0.13%)
May 12, 2016	28.57	28.74	28.11	28.32	394,279	-0.27(-0.94%)
May 11, 2016	27.89	29.25	27.89	28.59	564,920	+0.55(+1.94%)
May 10, 2016	29.95	29.97	27.14	28.05	2,395,830	-2.47(-8.09%)
May 09, 2016	30.20	30.87	30.13	30.51	372,531	+0.37(+1.22%)
May 06, 2016	29.92	30.29	29.88	30.15	214,441	+0.22(+0.75%)
May 05, 2016	29.95	30.22	29.86	29.92	180,919	-0.07(-0.24%)
May 04, 2016	29.97	30.21	29.70	30.00	224,913	-0.07(-0.24%)
May 03, 2016	30.21	30.38	29.80	30.07	176,804	-0.18(-0.59%)
May 02, 2016	30.31	30.40	30.03	30.25	224,697	+0.02(+0.06%)
Apr 29, 2016	30.45	30.65	30.01	30.23	224,619	-0.39(-1.28%)
Apr 28, 2016	30.80	30.93	30.29	30.62	215,157	-0.21(-0.70%)
Apr 27, 2016	30.93	30.93	30.42	30.84	290,566	-0.08(-0.26%)
Apr 26, 2016	30.80	31.24	30.46	30.92	296,994	+0.09(+0.29%)
Apr 25, 2016	30.64	31.39	30.51	30.83	619,997	+0.02(+0.06%)
Apr 22, 2016	30.62	30.85	30.34	30.81	246,411	+0.23(+0.76%)
Apr 21, 2016	31.03	31.09	30.42	30.58	169,182	-0.43(-1.38%)
Apr 20, 2016	30.50	31.02	30.22	31.01	287,901	+0.43(+1.40%)
Apr 19, 2016	31.16	31.16	30.47	30.58	189,118	-0.53(-1.70%)
Apr 18, 2016	31.01	31.16	30.87	31.10	281,370	+0.05(+0.17%)
Apr 15, 2016	30.44	31.07	30.26	31.05	451,193	+0.61(+2.00%)
Apr 14, 2016	30.08	30.51	29.95	30.44	279,823	+0.30(+1.01%)
Apr 13, 2016	30.01	30.21	29.54	30.14	186,108	+0.21(+0.72%)
Apr 12, 2016	29.73	29.95	29.48	29.92	286,520	+0.24(+0.81%)
Apr 11, 2016	30.47	30.72	29.64	29.68	283,901	-0.80(-2.61%)
Apr 08, 2016	30.54	30.64	30.20	30.48	324,678	-0.01(-0.03%)
Apr 07, 2016	30.18	30.50	29.91	30.49	338,792	+0.27(+0.89%)
Apr 06, 2016	29.72	30.23	29.61	30.22	239,612	+0.52(+1.75%)
Apr 05, 2016	30.15	30.26	29.45	29.70	578,684	-0.59(-1.95%)
Apr 04, 2016	29.83	30.40	29.32	30.29	452,534	+0.55(+1.86%)
Apr 01, 2016	29.66	29.94	29.34	29.74	269,640	-0.09(-0.30%)
Mar 31, 2016	29.92	30.15	29.71	29.83	393,822	-0.03(-0.09%)
Mar 30, 2016	29.46	29.92	29.16	29.85	476,908	+0.53(+1.80%)
Mar 29, 2016	28.86	29.43	28.60	29.33	504,207	+0.49(+1.71%)
Mar 28, 2016	28.82	29.16	28.54	28.83	528,667	+0.16(+0.56%)
Mar 24, 2016	29.11	28.67	28.67	28.67	404,111	-0.60(-2.05%)
Mar 23, 2016	29.37	29.59	28.99	29.27	277,545	-0.03(-0.09%)
Mar 22, 2016	29.29	29.64	28.88	29.30	326,302	-0.18(-0.61%)
Mar 21, 2016	29.17	30.09	28.94	29.48	603,783	+0.21(+0.73%)
Mar 18, 2016	28.52	29.47	28.47	29.26	559,741	+0.66(+2.31%)
Mar 17, 2016	29.24	29.24	28.40	28.60	326,453	-0.68(-2.32%)
Mar 16, 2016	29.05	29.46	28.62	29.28	432,315	+0.04(+0.15%)
Mar 15, 2016	29.77	29.91	29.12	29.24	419,835	-0.80(-2.68%)
Mar 14, 2016	29.72	30.09	29.53	30.04	459,672	+0.16(+0.54%)
Mar 11, 2016	29.33	29.95	29.10	29.88	330,806	+0.80(+2.74%)
Mar 10, 2016	29.17	29.76	28.93	29.08	605,965	+0.04(+0.15%)
Mar 09, 2016	28.75	29.15	28.46	29.04	309,378	+0.39(+1.37%)
Mar 08, 2016	29.27	29.41	28.63	28.65	218,214	-0.80(-2.70%)
Mar 07, 2016	29.63	29.95	29.11	29.44	408,268	-0.40(-1.35%)
Mar 04, 2016	29.16	30.27	28.57	29.84	587,431	+0.63(+2.14%)
Mar 03, 2016	29.12	29.25	28.35	29.22	566,188	+0.08(+0.28%)
Mar 02, 2016	29.11	29.39	28.64	29.14	426,200	-0.02(-0.06%)

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.