Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.47	29.55	29.23	29.32	1,430,754	-0.16(-0.54%)
May 27, 2016	29.04	29.48	29.48	29.48	880,275	+0.27(+0.93%)
May 26, 2016	29.23	29.34	29.12	29.20	1,012,594	+0.14(+0.48%)
May 25, 2016	29.07	29.26	28.96	29.07	1,567,167	+0.17(+0.60%)
May 24, 2016	28.63	28.98	28.63	28.89	1,615,960	+0.46(+1.62%)
May 23, 2016	28.70	28.74	28.42	28.43	1,111,645	-0.33(-1.16%)
May 20, 2016	28.30	28.88	28.25	28.77	1,788,412	+0.56(+2.00%)
May 19, 2016	28.01	28.24	27.87	28.20	1,081,593	-0.02(-0.07%)
May 18, 2016	28.19	28.46	28.05	28.22	1,095,745	-0.13(-0.44%)
May 17, 2016	28.55	28.63	28.10	28.35	1,735,702	+0.00(+0.01%)
May 16, 2016	28.13	28.42	27.99	28.34	1,095,540	+0.22(+0.78%)
May 13, 2016	28.21	28.21	28.02	28.12	1,254,759	-0.21(-0.72%)
May 12, 2016	28.27	28.38	28.04	28.33	1,014,483	+0.29(+1.02%)
May 11, 2016	28.22	28.32	27.96	28.04	1,052,924	-0.30(-1.06%)
May 10, 2016	27.95	28.36	27.95	28.34	994,301	+0.49(+1.77%)
May 09, 2016	27.62	27.86	27.58	27.85	863,634	+0.14(+0.49%)
May 06, 2016	27.58	27.78	27.46	27.71	1,035,849	+0.07(+0.25%)
May 05, 2016	27.92	27.92	27.61	27.65	1,393,210	-0.13(-0.47%)
May 04, 2016	27.57	27.84	27.44	27.78	1,067,013	+0.03(+0.12%)
May 03, 2016	28.00	28.19	27.63	27.74	1,315,948	-0.48(-1.70%)
May 02, 2016	27.78	28.25	27.74	28.22	1,197,548	+0.09(+0.32%)
Apr 29, 2016	28.08	28.16	27.81	28.13	1,474,385	+0.00(+0.00%)
Apr 28, 2016	28.35	28.54	28.09	28.13	1,180,991	-0.27(-0.96%)
Apr 27, 2016	28.56	28.58	28.12	28.40	1,467,279	-0.08(-0.29%)
Apr 26, 2016	28.07	28.73	28.07	28.49	1,791,239	+0.54(+1.93%)
Apr 25, 2016	27.88	27.97	27.69	27.95	1,173,364	+0.03(+0.12%)
Apr 22, 2016	27.95	28.12	27.77	27.91	977,222	+0.13(+0.47%)
Apr 21, 2016	28.03	28.04	27.75	27.78	1,080,991	-0.25(-0.88%)
Apr 20, 2016	28.28	28.33	28.01	28.03	1,104,467	-0.24(-0.85%)
Apr 19, 2016	28.11	28.38	28.01	28.27	1,022,544	+0.34(+1.22%)
Apr 18, 2016	27.62	27.98	27.61	27.93	1,160,427	+0.11(+0.39%)
Apr 15, 2016	27.80	27.87	27.72	27.82	1,460,614	+0.02(+0.07%)
Apr 14, 2016	27.90	27.99	27.75	27.80	779,611	-0.05(-0.17%)
Apr 13, 2016	28.05	28.13	27.82	27.84	985,638	-0.10(-0.37%)
Apr 12, 2016	27.74	28.06	27.68	27.95	1,301,789	+0.32(+1.16%)
Apr 11, 2016	27.46	27.88	27.46	27.62	1,479,289	+0.29(+1.05%)
Apr 08, 2016	27.52	27.58	27.17	27.34	957,466	+0.12(+0.45%)
Apr 07, 2016	27.29	27.40	27.02	27.21	1,253,846	-0.25(-0.92%)
Apr 06, 2016	27.45	27.53	27.21	27.47	996,388	+0.05(+0.17%)
Apr 05, 2016	27.31	27.55	27.20	27.42	1,105,909	-0.22(-0.79%)
Apr 04, 2016	27.77	27.99	27.60	27.64	1,072,629	-0.09(-0.32%)
Apr 01, 2016	27.37	27.82	27.28	27.73	1,299,957	+0.04(+0.15%)
Mar 31, 2016	27.73	28.03	27.65	27.69	1,284,108	+0.00(+0.00%)
Mar 30, 2016	27.71	27.77	27.52	27.69	930,150	+0.20(+0.72%)
Mar 29, 2016	27.18	27.52	27.14	27.49	967,619	+0.25(+0.90%)
Mar 28, 2016	27.00	27.35	27.00	27.24	847,384	+0.28(+1.04%)
Mar 24, 2016	26.74	26.96	26.96	26.96	967,900	-0.03(-0.10%)
Mar 23, 2016	27.08	27.08	26.78	26.99	1,018,106	-0.04(-0.15%)
Mar 22, 2016	26.83	27.18	26.83	27.03	1,273,152	+0.03(+0.10%)
Mar 21, 2016	26.87	27.13	26.77	27.00	1,054,136	+0.16(+0.61%)
Mar 18, 2016	27.28	27.28	26.74	26.84	1,558,342	-0.40(-1.48%)
Mar 17, 2016	26.69	27.36	26.59	27.24	1,669,274	+0.69(+2.60%)
Mar 16, 2016	26.09	26.70	26.00	26.55	1,566,356	+0.40(+1.54%)
Mar 15, 2016	25.89	26.25	25.79	26.15	1,393,779	+0.07(+0.26%)
Mar 14, 2016	25.83	26.25	25.70	26.08	1,637,206	+0.13(+0.50%)
Mar 11, 2016	25.77	26.01	25.59	25.95	1,319,052	+0.58(+2.29%)
Mar 10, 2016	25.72	25.76	25.03	25.37	2,033,243	-0.34(-1.33%)
Mar 09, 2016	25.41	25.81	25.34	25.71	1,226,078	+0.39(+1.54%)
Mar 08, 2016	25.29	25.48	25.22	25.32	1,338,167	-0.06(-0.24%)
Mar 07, 2016	24.96	25.42	24.93	25.38	1,599,845	+0.29(+1.14%)
Mar 04, 2016	25.05	25.23	24.88	25.09	1,571,457	+0.08(+0.30%)
Mar 03, 2016	24.97	25.12	24.89	25.02	1,577,544	-0.03(-0.14%)
Mar 02, 2016	25.14	25.23	24.77	25.05	1,644,782	-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.