Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.31	29.35	29.01	29.09	3,881,026	-0.26(-0.89%)
May 27, 2016	29.33	29.35	29.35	29.35	2,976,586	-0.23(-0.79%)
May 26, 2016	29.53	29.66	29.50	29.59	2,699,647	-0.02(-0.07%)
May 25, 2016	29.60	29.68	29.44	29.61	3,855,787	+0.28(+0.96%)
May 24, 2016	29.24	29.38	29.21	29.33	3,818,860	+0.48(+1.67%)
May 23, 2016	28.89	28.98	28.78	28.85	2,378,428	+0.00(+0.00%)
May 20, 2016	28.81	28.96	28.78	28.85	3,696,511	+0.13(+0.45%)
May 19, 2016	28.91	28.92	28.45	28.72	4,164,896	-0.42(-1.44%)
May 18, 2016	29.11	29.29	28.94	29.13	3,190,592	+0.24(+0.83%)
May 17, 2016	29.11	29.15	28.83	28.89	2,949,994	-0.19(-0.64%)
May 16, 2016	28.65	29.11	28.63	29.08	4,541,208	+0.30(+1.05%)
May 13, 2016	28.71	28.95	28.70	28.78	2,983,769	-0.11(-0.38%)
May 12, 2016	29.37	29.38	28.82	28.89	4,231,315	-0.12(-0.40%)
May 11, 2016	29.00	29.24	28.98	29.00	5,086,268	-0.16(-0.53%)
May 10, 2016	28.94	29.17	28.83	29.16	8,180,596	+0.32(+1.10%)
May 09, 2016	28.66	28.93	28.64	28.84	4,284,488	+0.28(+1.00%)
May 06, 2016	28.54	28.63	28.34	28.56	3,905,033	-0.20(-0.68%)
May 05, 2016	28.61	28.83	28.57	28.75	4,997,755	+0.05(+0.17%)
May 04, 2016	28.64	28.77	28.58	28.71	4,958,293	-0.54(-1.83%)
May 03, 2016	29.34	29.46	29.15	29.24	6,418,404	-0.10(-0.35%)
May 02, 2016	29.20	29.36	29.15	29.34	3,775,813	+0.26(+0.89%)
Apr 29, 2016	29.29	29.37	28.93	29.09	4,460,866	-0.30(-1.04%)
Apr 28, 2016	29.45	29.59	29.27	29.39	5,020,610	-0.07(-0.25%)
Apr 27, 2016	29.57	29.63	29.30	29.46	6,470,315	+0.52(+1.78%)
Apr 26, 2016	28.92	29.01	28.83	28.95	4,473,303	-0.18(-0.61%)
Apr 25, 2016	29.15	29.21	29.05	29.13	2,521,487	-0.07(-0.23%)
Apr 22, 2016	29.15	29.23	28.96	29.19	3,615,609	-0.05(-0.19%)
Apr 21, 2016	29.11	29.36	29.09	29.25	4,688,436	+0.09(+0.30%)
Apr 20, 2016	29.00	29.34	28.98	29.16	4,229,539	-0.18(-0.62%)
Apr 19, 2016	29.28	29.41	29.23	29.34	4,194,058	+0.09(+0.30%)
Apr 18, 2016	28.99	29.31	28.99	29.25	3,734,925	+0.19(+0.65%)
Apr 15, 2016	29.07	29.16	28.95	29.06	5,976,156	+0.16(+0.56%)
Apr 14, 2016	28.85	29.00	28.71	28.90	6,458,808	+0.08(+0.28%)
Apr 13, 2016	28.71	28.85	28.57	28.82	7,192,493	+0.16(+0.57%)
Apr 12, 2016	28.45	28.70	28.24	28.66	5,876,449	+0.43(+1.54%)
Apr 11, 2016	28.44	28.46	28.21	28.22	4,373,667	+0.06(+0.22%)
Apr 08, 2016	28.20	28.25	28.03	28.16	4,517,721	+0.01(+0.05%)
Apr 07, 2016	27.99	28.35	27.97	28.15	5,950,821	-0.10(-0.36%)
Apr 06, 2016	27.59	28.28	27.59	28.25	6,919,878	+0.89(+3.27%)
Apr 05, 2016	27.44	27.53	27.26	27.36	5,980,520	-0.41(-1.49%)
Apr 04, 2016	27.65	27.82	27.57	27.77	5,644,993	+0.43(+1.56%)
Apr 01, 2016	26.97	27.39	26.95	27.34	7,314,803	-0.14(-0.52%)
Mar 31, 2016	27.45	27.71	27.42	27.49	4,226,956	-0.10(-0.37%)
Mar 30, 2016	27.51	27.72	27.51	27.59	3,754,918	+0.31(+1.14%)
Mar 29, 2016	26.86	27.30	26.72	27.28	3,358,084	+0.47(+1.74%)
Mar 28, 2016	26.87	26.95	26.76	26.81	1,949,095	-0.01(-0.03%)
Mar 24, 2016	26.65	26.81	26.81	26.81	3,928,349	+0.13(+0.48%)
Mar 23, 2016	26.88	26.92	26.64	26.69	7,006,196	-0.29(-1.08%)
Mar 22, 2016	26.64	27.04	26.62	26.98	5,570,075	-0.12(-0.43%)
Mar 21, 2016	27.02	27.21	27.00	27.09	4,352,081	-0.07(-0.27%)
Mar 18, 2016	27.16	27.31	27.09	27.17	6,953,557	-0.45(-1.62%)
Mar 17, 2016	27.25	27.68	27.12	27.61	5,471,034	+0.47(+1.72%)
Mar 16, 2016	26.86	27.23	26.83	27.15	3,786,680	+0.03(+0.10%)
Mar 15, 2016	27.28	27.29	27.03	27.12	4,271,427	-0.28(-1.01%)
Mar 14, 2016	27.38	27.48	27.27	27.40	3,508,775	+0.05(+0.17%)
Mar 11, 2016	27.11	27.40	27.07	27.35	3,907,036	+0.44(+1.64%)
Mar 10, 2016	27.16	27.32	26.77	26.91	4,991,585	-0.19(-0.70%)
Mar 09, 2016	27.04	27.17	27.00	27.10	4,221,418	+0.18(+0.68%)
Mar 08, 2016	26.71	27.03	26.64	26.92	5,872,639	+0.26(+0.99%)
Mar 07, 2016	26.25	26.81	26.20	26.65	6,611,135	+0.12(+0.46%)
Mar 04, 2016	26.34	26.67	26.33	26.53	6,756,872	-0.03(-0.10%)
Mar 03, 2016	26.19	26.60	26.18	26.56	6,169,260	-0.15(-0.56%)
Mar 02, 2016	26.48	26.73	26.41	26.71	4,159,801	-0.18(-0.66%)

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.