Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.25	31.40	30.95	31.16	344,773	+0.03(+0.10%)
May 27, 2016	31.10	31.13	31.13	31.13	216,621	+0.09(+0.30%)
May 26, 2016	31.33	31.53	30.58	31.04	518,984	-0.22(-0.72%)
May 25, 2016	30.77	31.40	30.58	31.26	744,389	+0.48(+1.56%)
May 24, 2016	31.35	31.40	30.24	30.78	628,944	-0.37(-1.19%)
May 23, 2016	30.07	31.31	29.87	31.15	927,821	+0.94(+3.10%)
May 20, 2016	29.84	30.55	29.74	30.22	444,902	+0.53(+1.80%)
May 19, 2016	29.31	29.70	29.06	29.68	440,965	+0.16(+0.55%)
May 18, 2016	29.87	29.97	29.03	29.52	646,929	-0.44(-1.47%)
May 17, 2016	29.92	30.33	29.78	29.96	779,895	-0.04(-0.13%)
May 16, 2016	30.14	30.48	29.80	30.00	414,344	+0.02(+0.08%)
May 13, 2016	29.74	30.81	29.74	29.98	779,300	+0.02(+0.05%)
May 12, 2016	30.77	30.84	29.50	29.96	598,000	-0.58(-1.89%)
May 11, 2016	29.95	31.01	29.67	30.54	925,504	+0.38(+1.28%)
May 10, 2016	29.22	30.38	28.59	30.15	1,419,826	+1.12(+3.84%)
May 09, 2016	29.44	29.76	28.84	29.04	698,139	-0.57(-1.92%)
May 06, 2016	28.81	29.70	28.81	29.61	468,619	+0.55(+1.91%)
May 05, 2016	29.41	29.86	28.84	29.05	389,981	-0.18(-0.61%)
May 04, 2016	29.57	30.02	28.88	29.23	500,763	-0.55(-1.83%)
May 03, 2016	29.64	30.04	29.47	29.78	542,064	-0.15(-0.49%)
May 02, 2016	29.69	30.27	29.61	29.92	397,893	+0.27(+0.91%)
Apr 29, 2016	29.88	29.88	29.34	29.65	469,038	-0.08(-0.28%)
Apr 28, 2016	30.21	30.33	29.70	29.74	315,289	-0.59(-1.95%)
Apr 27, 2016	30.51	30.77	30.07	30.33	234,234	-0.18(-0.58%)
Apr 26, 2016	30.25	30.54	29.71	30.51	389,182	+0.38(+1.28%)
Apr 25, 2016	30.47	30.58	29.95	30.12	292,392	-0.37(-1.21%)
Apr 22, 2016	30.22	30.84	30.22	30.49	424,361	+0.28(+0.92%)
Apr 21, 2016	30.34	30.78	30.16	30.21	464,786	+0.02(+0.08%)
Apr 20, 2016	30.38	30.61	30.10	30.19	332,143	-0.23(-0.76%)
Apr 19, 2016	30.71	31.30	30.30	30.42	286,837	-0.11(-0.35%)
Apr 18, 2016	30.07	30.73	30.01	30.53	374,060	+0.29(+0.97%)
Apr 15, 2016	29.84	30.31	29.69	30.24	301,962	+0.33(+1.11%)
Apr 14, 2016	30.72	30.86	29.82	29.91	660,571	-0.81(-2.63%)
Apr 13, 2016	29.72	30.92	29.72	30.71	630,986	+1.05(+3.53%)
Apr 12, 2016	29.94	30.03	29.31	29.67	1,032,830	-0.12(-0.41%)
Apr 11, 2016	29.95	30.38	29.78	29.79	594,828	-0.09(-0.31%)
Apr 08, 2016	29.62	30.22	29.58	29.88	636,832	+0.63(+2.16%)
Apr 07, 2016	29.49	29.79	28.93	29.25	759,686	-0.46(-1.55%)
Apr 06, 2016	29.21	29.91	29.20	29.71	556,008	+0.56(+1.93%)
Apr 05, 2016	28.38	29.26	28.14	29.15	2,174,338	+0.48(+1.69%)
Apr 04, 2016	28.91	29.84	28.54	28.67	891,518	-0.32(-1.11%)
Apr 01, 2016	29.25	29.54	28.67	28.99	991,750	-0.51(-1.72%)
Mar 31, 2016	28.98	29.55	28.71	29.50	715,108	+0.52(+1.78%)
Mar 30, 2016	29.54	29.78	28.95	28.98	394,607	-0.32(-1.10%)
Mar 29, 2016	28.59	29.58	28.50	29.31	1,100,484	+0.60(+2.09%)
Mar 28, 2016	27.94	28.76	27.74	28.71	668,298	+0.87(+3.12%)
Mar 24, 2016	27.58	27.84	27.84	27.84	848,293	-0.03(-0.11%)
Mar 23, 2016	28.61	28.61	27.87	27.87	433,195	-0.84(-2.92%)
Mar 22, 2016	29.09	29.12	28.66	28.71	598,242	-0.46(-1.58%)
Mar 21, 2016	29.41	29.73	29.05	29.17	616,940	-0.27(-0.91%)
Mar 18, 2016	30.18	30.44	29.31	29.44	1,048,531	-0.60(-2.00%)
Mar 17, 2016	29.64	30.69	29.51	30.04	450,243	+0.40(+1.35%)
Mar 16, 2016	29.01	29.69	28.88	29.64	508,301	+0.53(+1.82%)
Mar 15, 2016	29.56	29.83	29.03	29.11	517,459	-0.78(-2.60%)
Mar 14, 2016	29.64	30.04	29.35	29.88	438,573	+0.05(+0.18%)
Mar 11, 2016	29.39	30.13	29.26	29.83	509,866	+0.64(+2.19%)
Mar 10, 2016	29.58	29.81	28.96	29.19	595,187	-0.38(-1.30%)
Mar 09, 2016	29.48	30.19	29.23	29.58	620,615	+0.39(+1.34%)
Mar 08, 2016	29.61	30.06	28.88	29.18	863,861	-0.76(-2.54%)
Mar 07, 2016	29.62	30.26	28.91	29.94	1,031,864	+0.03(+0.10%)
Mar 04, 2016	29.81	30.19	29.43	29.91	843,030	+0.08(+0.28%)
Mar 03, 2016	28.74	29.93	28.74	29.83	1,051,879	+1.13(+3.94%)
Mar 02, 2016	28.78	29.36	28.01	28.70	1,227,811	-0.28(-0.95%)

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.