Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.34	28.72	28.02	28.11	1,143,252	-0.16(-0.57%)
May 27, 2016	28.40	28.27	28.27	28.27	685,674	-0.20(-0.71%)
May 26, 2016	28.94	29.11	28.38	28.47	617,434	-0.30(-1.06%)
May 25, 2016	28.30	28.88	28.11	28.78	599,292	+0.69(+2.47%)
May 24, 2016	27.77	28.20	27.56	28.09	603,580	+0.46(+1.65%)
May 23, 2016	27.41	27.67	27.27	27.63	553,189	+0.09(+0.34%)
May 20, 2016	27.60	27.76	27.46	27.54	500,433	+0.15(+0.56%)
May 19, 2016	27.51	27.67	27.02	27.38	585,008	-0.43(-1.55%)
May 18, 2016	28.01	28.36	27.70	27.82	534,260	-0.33(-1.17%)
May 17, 2016	27.97	28.70	27.83	28.14	932,668	+0.11(+0.39%)
May 16, 2016	27.84	28.25	27.70	28.04	570,817	+0.44(+1.58%)
May 13, 2016	28.05	28.29	27.46	27.60	628,815	-0.48(-1.70%)
May 12, 2016	28.56	28.71	27.81	28.08	969,426	-0.23(-0.83%)
May 11, 2016	28.29	28.64	28.14	28.31	523,667	+0.03(+0.12%)
May 10, 2016	27.45	28.33	27.30	28.28	806,777	+0.95(+3.47%)
May 09, 2016	27.98	28.15	27.27	27.33	1,494,993	-0.85(-3.01%)
May 06, 2016	27.97	28.26	27.84	28.18	1,318,825	+0.13(+0.48%)
May 05, 2016	28.36	28.52	27.90	28.04	1,425,493	-0.07(-0.24%)
May 04, 2016	28.75	28.93	27.94	28.11	1,367,431	-0.76(-2.64%)
May 03, 2016	29.66	29.66	28.81	28.87	1,613,903	-1.17(-3.88%)
May 02, 2016	29.91	30.07	29.36	30.04	751,864	+0.15(+0.51%)
Apr 29, 2016	30.22	30.58	29.72	29.89	1,160,494	-0.26(-0.86%)
Apr 28, 2016	29.92	31.10	29.77	30.15	1,282,250	+0.12(+0.39%)
Apr 27, 2016	30.68	30.68	29.08	30.03	1,746,451	-0.59(-1.92%)
Apr 26, 2016	30.25	30.93	29.93	30.62	1,772,865	+0.48(+1.59%)
Apr 25, 2016	30.53	30.60	30.03	30.14	974,005	-0.55(-1.80%)
Apr 22, 2016	30.02	30.75	29.95	30.70	1,038,735	+0.74(+2.46%)
Apr 21, 2016	29.71	30.24	29.66	29.96	1,168,017	+0.21(+0.70%)
Apr 20, 2016	29.81	29.98	29.53	29.75	498,417	-0.03(-0.08%)
Apr 19, 2016	29.40	29.90	29.19	29.77	681,227	+0.67(+2.31%)
Apr 18, 2016	29.06	29.47	28.96	29.10	1,089,112	-0.22(-0.74%)
Apr 15, 2016	28.98	29.42	28.93	29.32	674,387	+0.27(+0.92%)
Apr 14, 2016	29.36	29.36	28.93	29.05	703,208	-0.11(-0.37%)
Apr 13, 2016	28.76	29.19	28.47	29.16	959,138	+0.73(+2.57%)
Apr 12, 2016	28.34	28.60	27.99	28.43	695,957	+0.31(+1.10%)
Apr 11, 2016	28.07	28.46	28.03	28.12	589,654	+0.32(+1.15%)
Apr 08, 2016	27.80	28.49	27.52	27.80	632,626	+0.46(+1.69%)
Apr 07, 2016	27.81	27.85	27.13	27.34	865,091	-0.64(-2.28%)
Apr 06, 2016	27.89	28.03	27.00	27.98	1,252,365	+0.05(+0.18%)
Apr 05, 2016	27.89	28.15	27.76	27.93	882,846	-0.21(-0.75%)
Apr 04, 2016	28.21	28.39	27.73	28.14	1,035,302	-0.11(-0.39%)
Apr 01, 2016	27.68	28.31	27.44	28.25	1,372,044	+0.15(+0.54%)
Mar 31, 2016	28.00	28.22	27.84	28.09	1,351,350	+0.15(+0.54%)
Mar 30, 2016	27.83	28.09	27.74	27.94	819,742	+0.37(+1.34%)
Mar 29, 2016	26.90	27.68	26.83	27.57	907,693	+0.50(+1.86%)
Mar 28, 2016	26.81	27.15	26.69	27.07	1,633,226	-0.41(-1.50%)
Mar 24, 2016	27.05	27.48	27.48	27.48	988,206	+0.13(+0.49%)
Mar 23, 2016	28.02	28.08	27.28	27.35	832,483	-0.67(-2.40%)
Mar 22, 2016	27.67	28.20	27.49	28.02	1,186,569	+0.14(+0.51%)
Mar 21, 2016	28.01	28.16	27.77	27.88	1,183,358	-0.18(-0.63%)
Mar 18, 2016	27.75	28.12	27.56	28.05	2,132,269	+0.37(+1.33%)
Mar 17, 2016	26.36	27.88	26.30	27.68	1,531,657	+1.36(+5.16%)
Mar 16, 2016	25.53	26.36	25.53	26.32	670,525	+0.74(+2.89%)
Mar 15, 2016	25.81	25.83	25.28	25.59	872,391	-0.60(-2.28%)
Mar 14, 2016	26.11	26.44	25.98	26.18	891,316	-0.09(-0.35%)
Mar 11, 2016	25.75	26.31	25.73	26.27	542,722	+0.74(+2.89%)
Mar 10, 2016	25.59	25.72	25.06	25.54	825,701	-0.01(-0.03%)
Mar 09, 2016	25.82	25.96	25.38	25.54	899,265	-0.17(-0.65%)
Mar 08, 2016	26.53	26.63	25.65	25.71	959,728	-1.18(-4.40%)
Mar 07, 2016	26.51	27.10	26.51	26.89	1,181,232	+0.39(+1.46%)
Mar 04, 2016	26.08	27.02	25.91	26.51	2,779,092	+0.60(+2.33%)
Mar 03, 2016	25.89	26.12	25.65	25.91	1,062,197	+0.04(+0.16%)
Mar 02, 2016	25.85	26.17	25.31	25.86	1,949,932	-0.05(-0.19%)

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.