Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.30	29.54	29.11	29.48	418,038	+0.18(+0.63%)
May 27, 2016	29.18	29.30	29.30	29.30	285,828	+0.10(+0.33%)
May 26, 2016	28.87	29.25	28.86	29.20	242,010	+0.33(+1.14%)
May 25, 2016	29.21	29.21	28.77	28.87	292,711	-0.37(-1.28%)
May 24, 2016	28.74	29.27	28.63	29.24	409,847	+0.63(+2.21%)
May 23, 2016	29.00	29.01	28.60	28.61	360,510	-0.33(-1.15%)
May 20, 2016	28.82	28.99	28.63	28.95	439,031	+0.17(+0.61%)
May 19, 2016	28.45	28.80	28.21	28.77	213,747	+0.16(+0.56%)
May 18, 2016	28.87	29.27	28.45	28.61	335,739	-0.39(-1.35%)
May 17, 2016	29.83	29.93	28.86	29.01	331,306	-0.91(-3.04%)
May 16, 2016	29.86	30.00	29.60	29.91	243,477	+0.06(+0.19%)
May 13, 2016	29.99	30.15	29.65	29.86	288,463	-0.12(-0.41%)
May 12, 2016	29.88	30.07	29.65	29.98	313,840	+0.12(+0.39%)
May 11, 2016	29.98	30.07	29.65	29.86	216,432	-0.11(-0.36%)
May 10, 2016	30.00	30.15	29.84	29.97	218,431	+0.03(+0.10%)
May 09, 2016	29.87	30.04	29.78	29.94	450,142	+0.09(+0.29%)
May 06, 2016	29.86	29.95	29.45	29.86	607,532	-0.08(-0.27%)
May 05, 2016	30.26	30.64	29.86	29.94	813,322	-0.32(-1.06%)
May 04, 2016	29.20	30.44	28.82	30.25	520,745	+0.79(+2.69%)
May 03, 2016	29.46	29.64	29.26	29.46	338,489	-0.04(-0.12%)
May 02, 2016	29.09	29.63	29.09	29.50	588,528	+0.39(+1.32%)
Apr 29, 2016	28.78	29.17	28.56	29.11	373,402	+0.18(+0.63%)
Apr 28, 2016	28.68	29.03	28.55	28.93	282,644	+0.00(+0.00%)
Apr 27, 2016	28.66	29.03	28.41	28.93	344,902	+0.35(+1.22%)
Apr 26, 2016	28.61	28.79	28.49	28.58	352,164	+0.04(+0.15%)
Apr 25, 2016	28.24	28.54	28.15	28.54	351,573	+0.23(+0.82%)
Apr 22, 2016	28.17	28.37	28.13	28.31	408,319	+0.19(+0.67%)
Apr 21, 2016	28.63	28.68	27.96	28.12	474,804	-0.62(-2.15%)
Apr 20, 2016	29.56	29.71	28.66	28.74	417,854	-0.85(-2.87%)
Apr 19, 2016	29.54	29.64	29.40	29.59	237,666	+0.14(+0.47%)
Apr 18, 2016	29.29	29.46	29.19	29.45	162,614	+0.09(+0.32%)
Apr 15, 2016	29.01	29.46	29.01	29.35	254,834	+0.24(+0.82%)
Apr 14, 2016	29.15	29.30	28.97	29.11	340,567	-0.12(-0.42%)
Apr 13, 2016	29.47	29.47	28.98	29.24	380,982	-0.16(-0.54%)
Apr 12, 2016	29.20	29.55	29.15	29.40	251,849	+0.18(+0.62%)
Apr 11, 2016	29.27	29.51	29.12	29.22	297,212	+0.00(+0.00%)
Apr 08, 2016	29.27	29.54	29.20	29.22	347,753	-0.01(-0.02%)
Apr 07, 2016	29.11	29.34	29.05	29.22	528,496	+0.06(+0.20%)
Apr 06, 2016	29.19	29.26	28.98	29.16	279,298	-0.03(-0.10%)
Apr 05, 2016	29.75	29.93	29.19	29.19	466,214	-0.58(-1.95%)
Apr 04, 2016	30.03	30.03	29.59	29.78	436,026	-0.25(-0.85%)
Apr 01, 2016	29.57	30.06	29.51	30.03	642,748	+0.40(+1.35%)
Mar 31, 2016	29.83	29.86	29.58	29.63	749,650	-0.16(-0.54%)
Mar 30, 2016	29.88	30.02	29.66	29.79	487,114	-0.09(-0.29%)
Mar 29, 2016	29.17	29.88	29.17	29.88	445,911	+0.70(+2.39%)
Mar 28, 2016	29.28	29.45	28.98	29.18	345,648	-0.07(-0.25%)
Mar 24, 2016	28.81	29.25	29.25	29.25	665,169	+0.40(+1.39%)
Mar 23, 2016	28.77	29.01	28.61	28.85	647,620	+0.05(+0.18%)
Mar 22, 2016	28.95	29.08	28.77	28.80	450,006	-0.19(-0.65%)
Mar 21, 2016	28.53	29.03	28.42	28.99	705,587	+0.21(+0.73%)
Mar 18, 2016	29.17	29.26	28.68	28.78	2,565,610	-0.52(-1.76%)
Mar 17, 2016	28.90	29.36	28.74	29.30	954,251	+0.39(+1.33%)
Mar 16, 2016	28.40	29.01	28.15	28.91	868,355	+0.42(+1.48%)
Mar 15, 2016	28.44	28.70	28.38	28.49	611,612	-0.03(-0.10%)
Mar 14, 2016	28.42	28.59	28.21	28.52	664,272	-0.05(-0.18%)
Mar 11, 2016	28.66	28.77	28.37	28.57	553,888	+0.18(+0.64%)
Mar 10, 2016	28.63	28.69	28.05	28.39	627,505	-0.28(-0.99%)
Mar 09, 2016	28.31	28.69	28.26	28.67	860,538	+0.41(+1.44%)
Mar 08, 2016	27.81	28.32	27.62	28.26	760,092	+0.46(+1.67%)
Mar 07, 2016	27.54	27.85	27.46	27.80	686,662	+0.26(+0.95%)
Mar 04, 2016	27.54	27.60	27.31	27.54	912,749	-0.09(-0.34%)
Mar 03, 2016	27.63	27.81	27.30	27.63	1,293,849	-0.04(-0.16%)
Mar 02, 2016	27.37	27.69	26.80	27.68	529,864	+0.20(+0.71%)

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.