Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.50	28.70	27.98	27.98	32,191	-0.62(-2.17%)
May 27, 2016	28.28	28.60	28.60	28.60	28,800	+0.27(+0.95%)
May 26, 2016	28.87	28.87	28.23	28.33	26,715	-0.50(-1.73%)
May 25, 2016	28.79	28.95	28.41	28.83	94,799	-0.12(-0.41%)
May 24, 2016	28.95	29.06	28.70	28.95	131,975	+0.16(+0.56%)
May 23, 2016	28.40	28.80	28.40	28.79	23,646	+0.12(+0.41%)
May 20, 2016	28.55	28.70	28.21	28.67	21,230	+0.09(+0.32%)
May 19, 2016	28.23	28.61	28.00	28.58	56,925	-0.11(-0.38%)
May 18, 2016	28.66	29.11	28.60	28.69	82,589	-0.06(-0.21%)
May 17, 2016	28.31	28.78	28.19	28.75	73,779	+0.56(+1.99%)
May 16, 2016	28.40	28.62	28.10	28.19	52,300	+0.36(+1.29%)
May 13, 2016	27.44	27.85	27.37	27.83	22,091	+0.22(+0.80%)
May 12, 2016	27.63	27.76	27.23	27.61	199,782	+0.04(+0.15%)
May 11, 2016	26.17	27.69	25.66	27.57	93,513	+1.45(+5.55%)
May 10, 2016	25.32	26.18	25.32	26.12	33,032	+0.82(+3.24%)
May 09, 2016	25.64	25.80	25.24	25.30	67,956	-0.99(-3.77%)
May 06, 2016	25.87	26.60	25.71	26.29	27,597	+0.17(+0.65%)
May 05, 2016	26.77	26.79	25.90	26.12	193,629	-0.08(-0.31%)
May 04, 2016	26.87	26.90	25.70	26.20	112,759	-0.30(-1.13%)
May 03, 2016	26.65	26.71	26.20	26.50	60,431	-0.79(-2.89%)
May 02, 2016	27.90	27.90	27.27	27.29	38,496	-0.75(-2.67%)
Apr 29, 2016	28.22	28.39	27.83	28.04	42,839	-0.05(-0.18%)
Apr 28, 2016	27.73	28.23	27.65	28.09	84,294	+0.16(+0.57%)
Apr 27, 2016	27.95	28.05	27.33	27.93	84,347	+0.21(+0.76%)
Apr 26, 2016	27.35	27.74	27.35	27.72	34,855	+0.78(+2.90%)
Apr 25, 2016	27.15	27.21	26.80	26.94	34,577	-0.27(-0.99%)
Apr 22, 2016	27.25	27.45	27.06	27.21	65,392	+0.24(+0.89%)
Apr 21, 2016	26.75	27.05	26.53	26.97	67,714	+0.35(+1.31%)
Apr 20, 2016	25.80	26.80	25.71	26.62	286,906	+0.27(+1.02%)
Apr 19, 2016	25.97	26.40	25.95	26.35	24,621	+0.84(+3.29%)
Apr 18, 2016	25.21	25.84	25.12	25.51	80,015	-0.49(-1.88%)
Apr 15, 2016	26.12	26.15	25.77	26.00	35,392	-0.68(-2.55%)
Apr 14, 2016	27.12	27.15	26.50	26.68	49,706	-0.34(-1.26%)
Apr 13, 2016	26.95	27.25	26.65	27.02	59,756	-0.09(-0.33%)
Apr 12, 2016	26.76	27.25	26.48	27.11	85,549	+0.48(+1.80%)
Apr 11, 2016	26.22	26.79	26.22	26.63	78,126	+0.74(+2.86%)
Apr 08, 2016	25.50	26.00	25.40	25.89	67,779	+1.25(+5.07%)
Apr 07, 2016	24.51	24.65	24.14	24.64	37,237	-0.21(-0.85%)
Apr 06, 2016	24.48	25.06	24.09	24.85	121,188	+0.42(+1.70%)
Apr 05, 2016	24.56	24.67	24.29	24.43	51,245	+0.01(+0.06%)
Apr 04, 2016	24.80	25.03	24.38	24.42	246,409	-0.47(-1.89%)
Apr 01, 2016	24.92	25.15	24.77	24.89	59,905	-0.67(-2.62%)
Mar 31, 2016	25.50	26.04	25.47	25.56	29,040	-0.31(-1.20%)
Mar 30, 2016	26.50	26.69	25.87	25.87	26,937	-0.38(-1.45%)
Mar 29, 2016	25.81	26.28	25.50	26.25	38,530	-0.28(-1.06%)
Mar 28, 2016	26.52	26.77	26.28	26.53	63,243	+0.03(+0.11%)
Mar 24, 2016	25.77	26.50	26.50	26.50	90,900	+0.21(+0.80%)
Mar 23, 2016	26.88	27.03	26.06	26.29	156,004	-0.84(-3.08%)
Mar 22, 2016	26.52	27.23	26.47	27.12	108,187	+0.66(+2.51%)
Mar 21, 2016	26.09	26.54	25.89	26.46	95,838	+0.43(+1.65%)
Mar 18, 2016	26.32	26.48	25.86	26.03	91,130	-0.04(-0.15%)
Mar 17, 2016	25.67	26.15	25.52	26.07	70,294	+0.31(+1.20%)
Mar 16, 2016	25.73	26.27	25.44	25.76	160,951	+0.15(+0.59%)
Mar 15, 2016	25.50	25.89	25.25	25.61	488,884	-0.26(-1.01%)
Mar 14, 2016	25.90	26.03	25.01	25.87	215,716	-0.42(-1.60%)
Mar 11, 2016	26.22	26.49	26.00	26.29	122,878	+0.11(+0.42%)
Mar 10, 2016	26.24	26.39	25.71	26.18	196,133	-0.48(-1.80%)
Mar 09, 2016	25.84	26.74	25.69	26.66	196,735	+1.52(+6.05%)
Mar 08, 2016	25.55	25.55	25.03	25.14	125,134	-0.13(-0.51%)
Mar 07, 2016	24.47	25.41	24.47	25.27	142,724	+1.03(+4.25%)
Mar 04, 2016	23.74	24.39	23.44	24.24	119,553	+0.61(+2.58%)
Mar 03, 2016	23.28	23.82	23.16	23.63	115,730	-0.20(-0.84%)
Mar 02, 2016	23.76	24.14	23.32	23.83	111,335	+0.13(+0.55%)

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.