Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.61	29.61	29.20	29.50	631,840	-0.05(-0.17%)
May 27, 2016	29.34	29.55	29.55	29.55	252,069	+0.23(+0.78%)
May 26, 2016	29.27	29.42	29.05	29.32	239,779	+0.09(+0.30%)
May 25, 2016	29.30	29.32	28.97	29.23	247,150	-0.04(-0.15%)
May 24, 2016	29.19	29.39	29.12	29.28	478,910	+0.24(+0.83%)
May 23, 2016	29.23	29.35	29.02	29.04	400,696	-0.08(-0.28%)
May 20, 2016	28.97	29.25	28.87	29.12	337,809	+0.25(+0.85%)
May 19, 2016	29.09	29.13	28.68	28.87	330,715	-0.44(-1.51%)
May 18, 2016	29.60	29.79	29.07	29.32	306,478	-0.40(-1.36%)
May 17, 2016	30.24	30.33	29.48	29.72	293,628	-0.59(-1.95%)
May 16, 2016	30.23	30.48	30.08	30.31	405,189	+0.06(+0.21%)
May 13, 2016	30.15	30.38	29.81	30.25	332,419	-0.01(-0.04%)
May 12, 2016	30.21	30.35	29.80	30.26	432,215	+0.10(+0.33%)
May 11, 2016	30.34	30.34	29.70	30.16	339,767	-0.18(-0.60%)
May 10, 2016	30.49	30.50	30.21	30.34	352,163	-0.14(-0.48%)
May 09, 2016	30.68	30.73	30.40	30.49	661,381	-0.06(-0.19%)
May 06, 2016	30.17	30.56	29.99	30.54	534,604	+0.21(+0.71%)
May 05, 2016	30.49	30.54	30.29	30.33	267,226	-0.10(-0.33%)
May 04, 2016	29.89	30.68	29.89	30.43	314,261	+0.48(+1.60%)
May 03, 2016	29.62	30.27	29.62	29.95	258,711	+0.21(+0.72%)
May 02, 2016	29.24	29.83	29.24	29.74	212,189	+0.50(+1.70%)
Apr 29, 2016	29.50	29.70	29.03	29.24	230,263	-0.33(-1.13%)
Apr 28, 2016	29.53	29.66	29.43	29.57	181,827	-0.11(-0.38%)
Apr 27, 2016	29.46	29.73	29.30	29.69	186,356	+0.17(+0.58%)
Apr 26, 2016	29.37	29.69	29.29	29.52	204,411	+0.20(+0.69%)
Apr 25, 2016	29.10	29.32	29.04	29.32	173,885	+0.19(+0.65%)
Apr 22, 2016	28.74	29.17	28.70	29.13	268,030	+0.44(+1.54%)
Apr 21, 2016	29.05	29.14	28.53	28.69	252,888	-0.37(-1.26%)
Apr 20, 2016	29.63	29.63	29.05	29.05	182,322	-0.59(-2.00%)
Apr 19, 2016	29.57	29.74	29.43	29.64	164,895	+0.12(+0.41%)
Apr 18, 2016	29.50	29.64	29.34	29.52	181,721	+0.08(+0.26%)
Apr 15, 2016	29.18	29.59	29.05	29.45	234,424	+0.28(+0.97%)
Apr 14, 2016	29.23	29.29	28.98	29.17	145,786	-0.04(-0.15%)
Apr 13, 2016	29.30	29.32	28.99	29.21	212,456	+0.01(+0.02%)
Apr 12, 2016	29.10	29.45	29.10	29.20	198,778	+0.14(+0.50%)
Apr 11, 2016	28.80	29.40	28.77	29.06	268,707	+0.34(+1.18%)
Apr 08, 2016	28.69	28.83	28.62	28.72	244,883	+0.14(+0.48%)
Apr 07, 2016	28.58	28.69	28.38	28.58	316,068	-0.11(-0.37%)
Apr 06, 2016	28.68	28.85	28.52	28.69	318,226	-0.04(-0.13%)
Apr 05, 2016	28.88	28.93	28.55	28.73	273,970	-0.22(-0.76%)
Apr 04, 2016	28.63	29.03	28.63	28.95	412,992	+0.36(+1.27%)
Apr 01, 2016	28.33	28.65	28.19	28.58	311,983	+0.18(+0.62%)
Mar 31, 2016	28.31	28.57	28.04	28.41	720,738	+0.09(+0.31%)
Mar 30, 2016	28.75	28.75	28.31	28.32	286,243	-0.35(-1.23%)
Mar 29, 2016	27.85	28.73	27.84	28.67	450,201	+0.71(+2.54%)
Mar 28, 2016	27.97	28.06	27.82	27.96	408,772	+0.03(+0.09%)
Mar 24, 2016	27.69	27.94	27.94	27.94	409,619	+0.08(+0.27%)
Mar 23, 2016	27.99	28.14	27.68	27.86	384,263	-0.13(-0.45%)
Mar 22, 2016	27.65	28.05	27.63	27.99	380,925	+0.15(+0.54%)
Mar 21, 2016	27.95	28.26	27.75	27.83	273,779	-0.19(-0.69%)
Mar 18, 2016	28.26	28.26	27.90	28.03	1,185,196	-0.11(-0.40%)
Mar 17, 2016	27.82	28.29	27.76	28.14	600,032	+0.22(+0.78%)
Mar 16, 2016	27.77	27.95	27.56	27.92	355,282	+0.01(+0.02%)
Mar 15, 2016	27.87	28.16	27.78	27.92	195,290	-0.09(-0.33%)
Mar 14, 2016	28.01	28.12	27.86	28.01	167,414	+0.00(+0.00%)
Mar 11, 2016	27.79	28.10	27.76	28.01	276,087	+0.48(+1.75%)
Mar 10, 2016	27.90	28.14	27.22	27.53	380,205	-0.27(-0.97%)
Mar 09, 2016	27.78	27.96	27.69	27.80	436,605	+0.07(+0.25%)
Mar 08, 2016	27.93	28.20	27.67	27.73	471,553	-0.28(-0.98%)
Mar 07, 2016	27.84	28.05	27.65	28.00	374,813	+0.14(+0.52%)
Mar 04, 2016	27.91	27.96	27.52	27.86	821,871	-0.06(-0.22%)
Mar 03, 2016	28.19	28.24	27.72	27.92	337,540	-0.21(-0.76%)
Mar 02, 2016	27.90	28.16	27.77	28.14	505,883	+0.07(+0.25%)

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.