Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.56	29.64	29.32	29.41	1,426,151	-0.16(-0.54%)
May 27, 2016	29.14	29.57	29.57	29.57	877,442	+0.27(+0.93%)
May 26, 2016	29.32	29.43	29.21	29.30	1,009,336	+0.14(+0.48%)
May 25, 2016	29.16	29.36	29.06	29.16	1,562,125	+0.17(+0.60%)
May 24, 2016	28.72	29.08	28.72	28.98	1,610,761	+0.46(+1.62%)
May 23, 2016	28.80	28.83	28.52	28.52	1,108,068	-0.34(-1.16%)
May 20, 2016	28.40	28.98	28.34	28.86	1,782,658	+0.57(+2.00%)
May 19, 2016	28.10	28.33	27.96	28.29	1,078,113	-0.02(-0.07%)
May 18, 2016	28.28	28.55	28.14	28.31	1,092,219	-0.13(-0.44%)
May 17, 2016	28.64	28.73	28.19	28.44	1,730,117	+0.00(+0.01%)
May 16, 2016	28.22	28.51	28.08	28.43	1,092,015	+0.22(+0.78%)
May 13, 2016	28.30	28.30	28.11	28.21	1,250,722	-0.21(-0.72%)
May 12, 2016	28.36	28.47	28.13	28.42	1,011,219	+0.29(+1.02%)
May 11, 2016	28.31	28.41	28.05	28.13	1,049,537	-0.30(-1.06%)
May 10, 2016	28.04	28.45	28.04	28.43	991,101	+0.49(+1.77%)
May 09, 2016	27.71	27.95	27.67	27.94	860,855	+0.14(+0.49%)
May 06, 2016	27.67	27.87	27.55	27.80	1,032,516	+0.07(+0.25%)
May 05, 2016	28.01	28.01	27.70	27.73	1,388,727	-0.13(-0.47%)
May 04, 2016	27.66	27.93	27.53	27.87	1,063,580	+0.03(+0.12%)
May 03, 2016	28.09	28.28	27.72	27.83	1,311,713	-0.48(-1.70%)
May 02, 2016	27.87	28.35	27.83	28.31	1,193,695	+0.09(+0.32%)
Apr 29, 2016	28.17	28.25	27.90	28.22	1,469,641	+0.00(+0.00%)
Apr 28, 2016	28.44	28.63	28.18	28.22	1,177,191	-0.27(-0.96%)
Apr 27, 2016	28.65	28.67	28.21	28.50	1,462,558	-0.08(-0.29%)
Apr 26, 2016	28.16	28.82	28.16	28.58	1,785,476	+0.54(+1.93%)
Apr 25, 2016	27.97	28.06	27.78	28.04	1,169,588	+0.03(+0.12%)
Apr 22, 2016	28.04	28.21	27.86	28.00	974,078	+0.13(+0.47%)
Apr 21, 2016	28.12	28.13	27.84	27.87	1,077,512	-0.25(-0.88%)
Apr 20, 2016	28.37	28.42	28.10	28.12	1,100,914	-0.24(-0.85%)
Apr 19, 2016	28.20	28.48	28.10	28.36	1,019,254	+0.34(+1.22%)
Apr 18, 2016	27.71	28.07	27.70	28.02	1,156,693	+0.11(+0.39%)
Apr 15, 2016	27.89	27.96	27.81	27.91	1,455,914	+0.02(+0.07%)
Apr 14, 2016	27.99	28.08	27.84	27.89	777,103	-0.05(-0.17%)
Apr 13, 2016	28.14	28.22	27.91	27.93	982,466	-0.10(-0.37%)
Apr 12, 2016	27.83	28.15	27.77	28.04	1,297,600	+0.32(+1.16%)
Apr 11, 2016	27.55	27.97	27.55	27.71	1,474,529	+0.29(+1.05%)
Apr 08, 2016	27.61	27.67	27.25	27.43	954,386	+0.12(+0.45%)
Apr 07, 2016	27.38	27.49	27.11	27.30	1,249,811	-0.25(-0.92%)
Apr 06, 2016	27.54	27.61	27.30	27.56	993,183	+0.05(+0.17%)
Apr 05, 2016	27.40	27.64	27.29	27.51	1,102,351	-0.22(-0.79%)
Apr 04, 2016	27.86	28.08	27.69	27.73	1,069,178	-0.09(-0.32%)
Apr 01, 2016	27.46	27.91	27.37	27.82	1,295,774	+0.04(+0.15%)
Mar 31, 2016	27.82	28.12	27.73	27.78	1,279,976	+0.00(+0.00%)
Mar 30, 2016	27.80	27.86	27.61	27.78	927,157	+0.20(+0.72%)
Mar 29, 2016	27.27	27.61	27.23	27.58	964,506	+0.25(+0.90%)
Mar 28, 2016	27.09	27.44	27.09	27.33	844,658	+0.28(+1.04%)
Mar 24, 2016	26.83	27.05	27.05	27.05	964,785	-0.03(-0.10%)
Mar 23, 2016	27.17	27.17	26.87	27.08	1,014,830	-0.04(-0.15%)
Mar 22, 2016	26.92	27.27	26.92	27.12	1,269,056	+0.03(+0.10%)
Mar 21, 2016	26.95	27.21	26.86	27.09	1,050,745	+0.16(+0.61%)
Mar 18, 2016	27.36	27.36	26.83	26.93	1,553,328	-0.40(-1.48%)
Mar 17, 2016	26.77	27.45	26.67	27.33	1,663,903	+0.69(+2.60%)
Mar 16, 2016	26.17	26.79	26.09	26.64	1,561,316	+0.40(+1.54%)
Mar 15, 2016	25.98	26.34	25.88	26.23	1,389,294	+0.07(+0.26%)
Mar 14, 2016	25.91	26.33	25.79	26.16	1,631,938	+0.13(+0.50%)
Mar 11, 2016	25.85	26.10	25.68	26.03	1,314,807	+0.58(+2.29%)
Mar 10, 2016	25.81	25.84	25.11	25.45	2,026,701	-0.34(-1.33%)
Mar 09, 2016	25.49	25.90	25.42	25.79	1,222,133	+0.39(+1.54%)
Mar 08, 2016	25.37	25.57	25.31	25.40	1,333,861	-0.06(-0.24%)
Mar 07, 2016	25.04	25.50	25.01	25.46	1,594,697	+0.29(+1.14%)
Mar 04, 2016	25.13	25.31	24.96	25.18	1,566,401	+0.08(+0.30%)
Mar 03, 2016	25.05	25.20	24.97	25.10	1,572,468	-0.03(-0.14%)
Mar 02, 2016	25.22	25.31	24.85	25.13	1,639,490	-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.