Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.57	30.72	30.48	30.69	2,212,050	+0.18(+0.58%)
May 27, 2016	30.29	30.51	30.51	30.51	888,803	+0.19(+0.63%)
May 26, 2016	30.26	30.39	30.19	30.32	941,045	+0.10(+0.33%)
May 25, 2016	30.23	30.30	29.99	30.22	1,287,964	+0.18(+0.59%)
May 24, 2016	29.58	30.08	29.54	30.04	1,637,639	+0.71(+2.41%)
May 23, 2016	29.32	29.60	29.32	29.33	759,144	+0.20(+0.70%)
May 20, 2016	28.62	29.16	28.61	29.13	1,732,430	+0.86(+3.03%)
May 19, 2016	28.25	28.49	28.03	28.27	1,438,809	-0.16(-0.56%)
May 18, 2016	27.88	28.68	27.88	28.43	2,066,796	+0.44(+1.56%)
May 17, 2016	28.14	28.29	27.91	28.00	643,565	-0.18(-0.65%)
May 16, 2016	27.75	28.37	27.65	28.18	735,222	+0.45(+1.61%)
May 13, 2016	27.71	27.96	27.65	27.73	1,654,054	+0.10(+0.36%)
May 12, 2016	28.20	28.25	27.41	27.63	1,250,186	-0.50(-1.79%)
May 11, 2016	28.10	28.39	28.10	28.14	2,760,735	-0.07(-0.24%)
May 10, 2016	27.95	28.22	27.79	28.21	856,408	+0.33(+1.18%)
May 09, 2016	27.96	28.11	27.80	27.88	1,005,759	-0.04(-0.13%)
May 06, 2016	27.75	27.93	27.53	27.91	1,281,130	+0.04(+0.14%)
May 05, 2016	27.97	28.14	27.77	27.87	1,215,374	+0.07(+0.24%)
May 04, 2016	27.92	28.12	27.71	27.81	2,617,053	-0.32(-1.14%)
May 03, 2016	28.16	28.30	28.00	28.13	3,390,554	-0.32(-1.14%)
May 02, 2016	28.31	28.49	28.09	28.45	1,180,298	+0.21(+0.76%)
Apr 29, 2016	28.89	28.89	28.02	28.24	2,686,332	-0.77(-2.64%)
Apr 28, 2016	29.62	29.78	28.92	29.00	1,536,556	-0.78(-2.61%)
Apr 27, 2016	29.19	29.83	29.16	29.78	1,564,718	+0.30(+1.02%)
Apr 26, 2016	29.31	29.75	29.31	29.48	1,399,240	+0.39(+1.33%)
Apr 25, 2016	29.18	29.34	29.00	29.09	1,852,682	-0.17(-0.60%)
Apr 22, 2016	29.24	29.52	29.03	29.27	754,437	+0.05(+0.18%)
Apr 21, 2016	29.38	29.38	29.08	29.21	851,258	-0.17(-0.59%)
Apr 20, 2016	29.04	29.52	29.03	29.39	1,140,556	+0.28(+0.95%)
Apr 19, 2016	29.53	29.56	28.99	29.11	1,333,772	-0.36(-1.22%)
Apr 18, 2016	29.36	29.54	29.30	29.47	1,010,980	+0.00(+0.01%)
Apr 15, 2016	29.66	29.70	29.43	29.47	1,134,871	-0.26(-0.86%)
Apr 14, 2016	29.69	29.77	29.42	29.72	748,461	-0.23(-0.77%)
Apr 13, 2016	29.50	29.98	29.48	29.95	1,040,674	+0.66(+2.24%)
Apr 12, 2016	29.38	29.41	28.92	29.30	1,272,063	-0.04(-0.14%)
Apr 11, 2016	29.48	29.77	29.33	29.34	814,131	-0.01(-0.02%)
Apr 08, 2016	29.54	29.61	29.24	29.34	1,212,363	+0.14(+0.46%)
Apr 07, 2016	29.55	29.55	29.10	29.21	1,142,177	-0.45(-1.53%)
Apr 06, 2016	29.35	29.69	29.10	29.66	5,401,008	+0.28(+0.96%)
Apr 05, 2016	29.37	29.58	29.25	29.38	558,649	-0.16(-0.56%)
Apr 04, 2016	29.79	29.81	29.49	29.54	674,367	-0.26(-0.89%)
Apr 01, 2016	29.35	29.82	29.32	29.81	467,265	+0.20(+0.69%)
Mar 31, 2016	29.73	29.75	29.60	29.61	553,574	-0.16(-0.55%)
Mar 30, 2016	29.67	29.95	29.65	29.77	710,455	+0.26(+0.88%)
Mar 29, 2016	28.98	29.53	28.85	29.51	1,235,288	+0.40(+1.38%)
Mar 28, 2016	29.19	29.22	28.99	29.11	491,169	-0.02(-0.06%)
Mar 24, 2016	28.97	29.13	29.13	29.13	621,419	-0.02(-0.07%)
Mar 23, 2016	29.49	29.51	29.14	29.15	758,902	-0.45(-1.50%)
Mar 22, 2016	29.45	29.70	29.38	29.59	674,347	-0.01(-0.02%)
Mar 21, 2016	29.46	29.63	29.35	29.60	693,898	+0.04(+0.13%)
Mar 18, 2016	29.21	29.59	29.14	29.56	1,778,386	+0.38(+1.32%)
Mar 17, 2016	28.89	29.25	28.84	29.18	970,921	+0.20(+0.69%)
Mar 16, 2016	28.54	29.01	28.54	28.98	1,511,040	+0.26(+0.90%)
Mar 15, 2016	28.69	28.72	28.48	28.72	2,131,718	-0.07(-0.26%)
Mar 14, 2016	28.75	28.88	28.66	28.79	776,854	-0.07(-0.23%)
Mar 11, 2016	28.63	28.89	28.57	28.86	677,411	+0.54(+1.90%)
Mar 10, 2016	28.36	28.59	27.94	28.32	2,561,681	+0.14(+0.50%)
Mar 09, 2016	28.06	28.25	27.97	28.18	597,496	+0.20(+0.70%)
Mar 08, 2016	28.40	28.42	27.94	27.98	1,066,598	-0.65(-2.27%)
Mar 07, 2016	28.33	28.73	28.23	28.63	1,149,914	+0.13(+0.45%)
Mar 04, 2016	28.40	28.74	28.19	28.50	1,423,508	+0.29(+1.03%)
Mar 03, 2016	28.19	28.28	28.00	28.21	899,798	+0.03(+0.11%)
Mar 02, 2016	27.96	28.19	27.96	28.18	1,066,889	+0.17(+0.62%)

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.