Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.40	30.46	29.87	29.90	15,845	-0.16(-0.52%)
May 27, 2016		30.05	30.05	30.05	0	-0.11(-0.36%)
May 26, 2016	30.27	30.30	30.05	30.16	19,138	+0.36(+1.22%)
May 25, 2016	29.88	30.16	29.75	29.80	34,787	+0.23(+0.76%)
May 24, 2016	28.98	29.80	28.98	29.57	59,598	+0.81(+2.83%)
May 23, 2016	28.60	28.85	28.60	28.76	4,248	-0.12(-0.42%)
May 20, 2016	28.90	29.00	28.72	28.88	14,521	+0.22(+0.77%)
May 19, 2016	28.83	28.97	28.62	28.66	14,198	+0.09(+0.30%)
May 18, 2016	28.30	28.97	28.26	28.57	24,142	+0.32(+1.15%)
May 17, 2016	28.53	28.54	28.25	28.25	16,226	-0.60(-2.08%)
May 16, 2016	28.89	28.92	28.77	28.85	14,610	-0.02(-0.07%)
May 13, 2016	29.02	29.07	28.85	28.87	5,221	-0.24(-0.82%)
May 12, 2016	29.55	29.58	28.80	29.11	39,073	-0.39(-1.31%)
May 11, 2016	29.39	29.80	29.39	29.50	16,317	+0.05(+0.15%)
May 10, 2016	29.22	29.51	29.21	29.45	128,686	+1.13(+3.99%)
May 09, 2016	28.60	28.65	28.24	28.32	21,236	+0.40(+1.43%)
May 06, 2016	27.70	28.00	27.63	27.92	21,140	+0.94(+3.49%)
May 05, 2016	26.89	27.03	26.79	26.98	17,874	-0.51(-1.86%)
May 04, 2016	27.73	27.94	27.45	27.49	27,644	-0.87(-3.07%)
May 03, 2016	28.68	28.70	28.19	28.36	31,963	-0.76(-2.61%)
May 02, 2016	29.36	29.40	29.00	29.12	26,240	+0.06(+0.21%)
Apr 29, 2016	29.34	29.52	28.84	29.06	52,823	-0.54(-1.82%)
Apr 28, 2016	29.27	29.95	29.26	29.60	32,635	+0.39(+1.33%)
Apr 27, 2016	28.96	29.36	28.96	29.21	120,901	+1.14(+4.06%)
Apr 26, 2016	28.38	28.38	28.07	28.07	42,599	+0.45(+1.63%)
Apr 25, 2016	27.90	27.90	27.57	27.62	49,222	-0.38(-1.36%)
Apr 22, 2016	27.10	28.74	27.10	28.00	91,330	-0.30(-1.06%)
Apr 21, 2016	28.86	28.89	27.58	28.30	162,907	+0.45(+1.62%)
Apr 20, 2016	27.56	27.90	26.80	27.85	237,934	+2.10(+8.16%)
Apr 19, 2016	25.46	25.79	25.44	25.75	44,537	+0.67(+2.67%)
Apr 18, 2016	24.62	25.20	24.60	25.08	11,253	+0.39(+1.58%)
Apr 15, 2016	24.95	24.95	24.69	24.69	35,407	-0.50(-1.98%)
Apr 14, 2016	25.25	25.34	25.11	25.19	28,412	+0.08(+0.32%)
Apr 13, 2016	25.21	25.34	25.09	25.11	42,316	+0.53(+2.16%)
Apr 12, 2016	24.38	24.62	23.95	24.58	23,243	+0.33(+1.36%)
Apr 11, 2016	24.23	24.40	24.16	24.25	18,928	+0.64(+2.71%)
Apr 08, 2016	23.76	23.80	23.61	23.61	38,922	+0.40(+1.72%)
Apr 07, 2016	23.52	23.57	23.10	23.21	32,058	-0.40(-1.72%)
Apr 06, 2016	23.16	23.71	23.07	23.61	56,419	+0.21(+0.92%)
Apr 05, 2016	23.39	23.59	23.31	23.40	126,774	-0.89(-3.66%)
Apr 04, 2016	24.43	24.55	24.26	24.29	11,688	-0.30(-1.22%)
Apr 01, 2016	24.56	24.64	24.36	24.59	35,924	-0.82(-3.23%)
Mar 31, 2016	25.63	25.80	25.40	25.41	7,770	-0.16(-0.63%)
Mar 30, 2016	25.84	25.93	25.54	25.57	12,714	-0.13(-0.51%)
Mar 29, 2016	25.24	25.70	25.11	25.70	24,341	+0.06(+0.23%)
Mar 28, 2016	25.61	25.88	25.60	25.64	17,899	-0.09(-0.33%)
Mar 24, 2016		25.73	25.73	25.73	0	-0.21(-0.83%)
Mar 23, 2016	26.38	26.44	25.94	25.94	30,136	-0.36(-1.37%)
Mar 22, 2016	25.93	26.39	25.91	26.30	28,802	+0.17(+0.65%)
Mar 21, 2016	26.43	26.50	26.06	26.13	27,031	+0.14(+0.54%)
Mar 18, 2016	26.22	26.31	25.99	25.99	27,732	+0.01(+0.04%)
Mar 17, 2016	26.08	26.10	25.83	25.98	12,878	+0.34(+1.33%)
Mar 16, 2016	25.32	25.80	25.32	25.64	30,638	+0.49(+1.95%)
Mar 15, 2016	24.99	25.15	24.73	25.15	23,495	-0.02(-0.06%)
Mar 14, 2016	25.70	25.89	24.76	25.16	28,048	-0.19(-0.73%)
Mar 11, 2016	25.20	25.49	25.11	25.35	30,572	+0.85(+3.47%)
Mar 10, 2016	24.83	25.24	24.18	24.50	72,640	-0.37(-1.49%)
Mar 09, 2016	24.79	24.97	24.66	24.87	64,240	+0.82(+3.43%)
Mar 08, 2016	25.18	25.29	23.85	24.05	62,912	-1.76(-6.84%)
Mar 07, 2016	25.15	25.87	25.05	25.81	23,971	-0.64(-2.42%)
Mar 04, 2016	26.40	26.80	26.18	26.45	71,439	+0.89(+3.47%)
Mar 03, 2016	25.33	25.59	25.33	25.56	53,662	+0.36(+1.44%)
Mar 02, 2016	24.84	25.20	24.79	25.20	27,757	+0.61(+2.46%)

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.