Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.95	31.33	30.65	30.75	3,446,013	-0.03(-0.08%)
May 27, 2016	30.83	30.78	30.78	30.78	2,344,701	-0.03(-0.08%)
May 26, 2016	31.41	31.48	30.70	30.80	3,070,465	-0.35(-1.13%)
May 25, 2016	31.16	31.48	30.88	31.16	3,308,360	+0.25(+0.82%)
May 24, 2016	31.41	31.63	30.78	30.90	4,926,807	-0.23(-0.73%)
May 23, 2016	31.28	31.43	30.98	31.13	2,703,470	-0.15(-0.48%)
May 20, 2016	31.08	31.51	30.70	31.28	3,545,163	+0.42(+1.36%)
May 19, 2016	30.20	31.00	29.85	30.86	4,094,033	+0.51(+1.68%)
May 18, 2016	31.26	31.36	30.20	30.35	4,769,398	-0.78(-2.51%)
May 17, 2016	30.95	31.46	30.65	31.13	6,652,305	+0.25(+0.82%)
May 16, 2016	30.35	30.93	30.27	30.88	4,354,811	+0.91(+3.03%)
May 13, 2016	29.97	30.45	29.82	29.97	2,596,751	-0.18(-0.58%)
May 12, 2016	30.00	30.30	29.77	30.15	2,900,543	+0.50(+1.70%)
May 11, 2016	29.19	30.00	28.76	29.64	6,352,361	+0.30(+1.03%)
May 10, 2016	29.61	29.96	29.27	29.34	4,718,356	-0.05(-0.17%)
May 09, 2016	29.64	29.81	28.68	29.39	7,816,434	-0.39(-1.33%)
May 06, 2016	29.76	30.21	29.59	29.79	3,558,386	-0.07(-0.25%)
May 05, 2016	29.89	30.48	29.76	29.86	5,499,010	+0.47(+1.60%)
May 04, 2016	29.44	29.71	28.97	29.39	4,297,279	+0.22(+0.76%)
May 03, 2016	29.56	29.74	28.75	29.17	6,744,808	-0.74(-2.48%)
May 02, 2016	30.35	30.38	29.47	29.91	3,502,167	-0.22(-0.74%)
Apr 29, 2016	29.76	30.38	29.71	30.13	4,757,716	+0.44(+1.50%)
Apr 28, 2016	30.08	30.29	29.61	29.69	4,260,732	-0.47(-1.55%)
Apr 27, 2016	29.79	30.49	29.74	30.16	4,826,803	+0.64(+2.17%)
Apr 26, 2016	29.81	30.03	29.37	29.52	5,878,273	-0.17(-0.58%)
Apr 25, 2016	30.06	30.26	29.52	29.69	3,297,179	-0.44(-1.47%)
Apr 22, 2016	30.03	30.28	29.89	30.13	6,484,442	+0.27(+0.91%)
Apr 21, 2016	29.89	30.23	29.66	29.86	5,224,657	+0.02(+0.08%)
Apr 20, 2016	29.17	30.11	29.02	29.84	5,798,874	+0.54(+1.85%)
Apr 19, 2016	28.43	29.37	28.38	29.29	5,143,032	+1.14(+4.03%)
Apr 18, 2016	26.63	28.30	26.41	28.16	5,121,159	+0.91(+3.35%)
Apr 15, 2016	27.39	27.91	27.22	27.24	3,977,566	-0.54(-1.95%)
Apr 14, 2016	28.18	28.18	27.53	27.79	4,400,864	-0.07(-0.27%)
Apr 13, 2016	28.01	28.12	27.59	27.86	4,519,194	-0.02(-0.09%)
Apr 12, 2016	26.97	28.11	26.90	27.89	4,394,273	+1.01(+3.76%)
Apr 11, 2016	27.20	27.57	26.73	26.87	4,327,800	+0.00(+0.00%)
Apr 08, 2016	26.97	27.17	26.68	26.87	3,013,352	+0.69(+2.64%)
Apr 07, 2016	25.76	26.28	25.68	26.18	2,599,820	+0.15(+0.57%)
Apr 06, 2016	25.52	26.26	25.42	26.04	3,591,284	+0.69(+2.73%)
Apr 05, 2016	25.30	25.69	25.27	25.34	3,392,730	-0.30(-1.15%)
Apr 04, 2016	26.11	26.53	25.57	25.64	2,209,404	-0.52(-1.98%)
Apr 01, 2016	26.41	26.58	25.84	26.16	3,434,349	-0.79(-2.93%)
Mar 31, 2016	26.38	27.10	26.24	26.95	3,069,506	+0.52(+1.96%)
Mar 30, 2016	26.21	26.78	26.04	26.43	5,188,324	+0.59(+2.29%)
Mar 29, 2016	25.25	25.96	25.05	25.84	3,388,399	+0.17(+0.67%)
Mar 28, 2016	26.16	26.16	25.44	25.67	2,431,507	-0.17(-0.67%)
Mar 24, 2016	25.54	25.84	25.84	25.84	4,259,065	-0.32(-1.23%)
Mar 23, 2016	26.53	26.92	26.02	26.16	3,394,087	-0.96(-3.55%)
Mar 22, 2016	26.60	27.32	26.48	27.12	2,949,954	+0.37(+1.38%)
Mar 21, 2016	27.39	27.44	26.53	26.75	4,206,354	-0.69(-2.52%)
Mar 18, 2016	27.89	28.13	26.92	27.44	7,133,968	-0.15(-0.54%)
Mar 17, 2016	27.20	27.89	27.05	27.59	8,320,548	+0.64(+2.38%)
Mar 16, 2016	25.89	27.12	25.79	26.95	5,062,215	+1.26(+4.90%)
Mar 15, 2016	25.71	25.91	25.17	25.69	2,210,233	-0.39(-1.51%)
Mar 14, 2016	25.91	26.31	25.57	26.08	3,681,414	-0.02(-0.09%)
Mar 11, 2016	25.89	26.36	25.81	26.11	4,372,235	+0.52(+2.02%)
Mar 10, 2016	25.89	25.89	25.36	25.59	5,036,710	-0.27(-1.05%)
Mar 09, 2016	26.06	26.23	25.52	25.86	4,755,441	+0.32(+1.26%)
Mar 08, 2016	27.12	27.12	25.49	25.54	7,289,491	-1.83(-6.67%)
Mar 07, 2016	26.21	27.37	26.21	27.37	4,663,781	+0.99(+3.74%)
Mar 04, 2016	26.80	26.87	26.16	26.38	6,678,370	-0.17(-0.65%)
Mar 03, 2016	25.67	26.90	25.67	26.55	6,816,997	+0.67(+2.57%)
Mar 02, 2016	24.65	25.91	24.58	25.89	4,559,343	+0.94(+3.76%)

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.