Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.34	29.42	29.10	29.19	1,437,063	-0.16(-0.54%)
May 27, 2016	28.92	29.35	29.35	29.35	884,156	+0.27(+0.93%)
May 26, 2016	29.10	29.21	28.99	29.08	1,017,059	+0.14(+0.48%)
May 25, 2016	28.94	29.14	28.84	28.94	1,574,078	+0.17(+0.60%)
May 24, 2016	28.50	28.86	28.50	28.76	1,623,086	+0.46(+1.62%)
May 23, 2016	28.58	28.61	28.30	28.31	1,116,547	-0.33(-1.16%)
May 20, 2016	28.18	28.76	28.13	28.64	1,796,299	+0.56(+2.00%)
May 19, 2016	27.88	28.12	27.75	28.08	1,086,363	-0.02(-0.07%)
May 18, 2016	28.06	28.33	27.93	28.10	1,100,577	-0.12(-0.44%)
May 17, 2016	28.42	28.51	27.98	28.22	1,743,356	+0.00(+0.01%)
May 16, 2016	28.01	28.29	27.87	28.22	1,100,371	+0.22(+0.78%)
May 13, 2016	28.08	28.09	27.90	28.00	1,260,292	-0.20(-0.72%)
May 12, 2016	28.14	28.25	27.92	28.20	1,018,957	+0.29(+1.02%)
May 11, 2016	28.10	28.20	27.84	27.92	1,057,567	-0.30(-1.06%)
May 10, 2016	27.83	28.23	27.83	28.22	998,685	+0.49(+1.77%)
May 09, 2016	27.50	27.74	27.46	27.73	867,442	+0.14(+0.49%)
May 06, 2016	27.46	27.65	27.34	27.59	1,040,416	+0.07(+0.25%)
May 05, 2016	27.80	27.80	27.49	27.52	1,399,354	-0.13(-0.47%)
May 04, 2016	27.45	27.71	27.32	27.65	1,071,718	+0.03(+0.12%)
May 03, 2016	27.88	28.07	27.51	27.62	1,321,750	-0.48(-1.70%)
May 02, 2016	27.66	28.13	27.62	28.10	1,202,829	+0.09(+0.32%)
Apr 29, 2016	27.96	28.03	27.69	28.01	1,480,886	+0.00(+0.00%)
Apr 28, 2016	28.23	28.42	27.97	28.01	1,186,199	-0.27(-0.96%)
Apr 27, 2016	28.43	28.45	27.99	28.28	1,473,749	-0.08(-0.29%)
Apr 26, 2016	27.95	28.60	27.95	28.36	1,799,138	+0.54(+1.93%)
Apr 25, 2016	27.76	27.85	27.56	27.82	1,178,538	+0.03(+0.12%)
Apr 22, 2016	27.83	28.00	27.65	27.79	981,531	+0.13(+0.47%)
Apr 21, 2016	27.91	27.92	27.63	27.66	1,085,757	-0.25(-0.88%)
Apr 20, 2016	28.16	28.20	27.89	27.91	1,109,338	-0.24(-0.85%)
Apr 19, 2016	27.99	28.26	27.89	28.14	1,027,053	+0.34(+1.22%)
Apr 18, 2016	27.50	27.86	27.49	27.80	1,165,544	+0.11(+0.39%)
Apr 15, 2016	27.67	27.75	27.60	27.69	1,467,054	+0.02(+0.07%)
Apr 14, 2016	27.78	27.86	27.63	27.67	783,049	-0.05(-0.17%)
Apr 13, 2016	27.93	28.01	27.69	27.72	989,984	-0.10(-0.37%)
Apr 12, 2016	27.62	27.93	27.56	27.82	1,307,529	+0.32(+1.16%)
Apr 11, 2016	27.34	27.76	27.34	27.50	1,485,812	+0.29(+1.05%)
Apr 08, 2016	27.40	27.46	27.05	27.22	961,688	+0.12(+0.45%)
Apr 07, 2016	27.17	27.28	26.90	27.10	1,259,375	-0.25(-0.92%)
Apr 06, 2016	27.33	27.40	27.09	27.35	1,000,782	+0.05(+0.17%)
Apr 05, 2016	27.19	27.43	27.08	27.30	1,110,786	-0.22(-0.79%)
Apr 04, 2016	27.65	27.87	27.48	27.52	1,077,359	-0.09(-0.32%)
Apr 01, 2016	27.25	27.70	27.16	27.61	1,305,689	+0.04(+0.15%)
Mar 31, 2016	27.61	27.91	27.52	27.56	1,289,770	+0.00(+0.00%)
Mar 30, 2016	27.59	27.65	27.40	27.56	934,252	+0.20(+0.72%)
Mar 29, 2016	27.06	27.40	27.02	27.37	971,886	+0.25(+0.90%)
Mar 28, 2016	26.88	27.23	26.88	27.12	851,121	+0.28(+1.04%)
Mar 24, 2016	26.63	26.84	26.84	26.84	972,168	-0.03(-0.10%)
Mar 23, 2016	26.97	26.97	26.67	26.87	1,022,596	-0.04(-0.15%)
Mar 22, 2016	26.71	27.06	26.71	26.91	1,278,767	+0.03(+0.10%)
Mar 21, 2016	26.75	27.01	26.65	26.88	1,058,785	+0.16(+0.61%)
Mar 18, 2016	27.16	27.16	26.63	26.72	1,565,214	-0.40(-1.48%)
Mar 17, 2016	26.57	27.24	26.47	27.12	1,676,634	+0.69(+2.60%)
Mar 16, 2016	25.97	26.58	25.89	26.43	1,573,263	+0.40(+1.54%)
Mar 15, 2016	25.78	26.14	25.68	26.03	1,399,925	+0.07(+0.26%)
Mar 14, 2016	25.71	26.13	25.59	25.96	1,644,425	+0.13(+0.50%)
Mar 11, 2016	25.66	25.90	25.48	25.84	1,324,868	+0.58(+2.29%)
Mar 10, 2016	25.61	25.64	24.92	25.26	2,042,209	-0.34(-1.33%)
Mar 09, 2016	25.30	25.70	25.23	25.60	1,231,484	+0.39(+1.54%)
Mar 08, 2016	25.18	25.37	25.11	25.21	1,344,068	-0.06(-0.24%)
Mar 07, 2016	24.85	25.31	24.82	25.27	1,606,900	+0.29(+1.14%)
Mar 04, 2016	24.94	25.12	24.77	24.98	1,578,387	+0.07(+0.30%)
Mar 03, 2016	24.86	25.01	24.78	24.91	1,584,500	-0.03(-0.14%)
Mar 02, 2016	25.03	25.12	24.66	24.94	1,652,035	-0.25(-1.00%)

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.