Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.47	31.00	30.34	30.41	708,699	-0.11(-0.35%)
May 27, 2016	30.30	30.51	30.51	30.51	478,769	+0.15(+0.51%)
May 26, 2016	30.47	30.79	30.30	30.36	456,166	+0.05(+0.15%)
May 25, 2016	30.10	30.56	30.10	30.31	510,694	+0.29(+0.96%)
May 24, 2016	29.73	30.55	29.64	30.02	862,013	+0.55(+1.87%)
May 23, 2016	29.75	29.90	29.28	29.47	608,587	-0.25(-0.85%)
May 20, 2016	29.24	29.87	29.17	29.73	490,929	+0.60(+2.07%)
May 19, 2016	29.45	30.02	28.89	29.12	860,481	-0.43(-1.45%)
May 18, 2016	29.65	29.89	29.24	29.55	681,549	+0.05(+0.18%)
May 17, 2016	29.33	29.98	29.11	29.50	1,206,294	+0.18(+0.60%)
May 16, 2016	29.14	29.64	29.08	29.32	1,299,394	+0.16(+0.55%)
May 13, 2016	30.15	30.50	29.02	29.16	1,014,273	-1.24(-4.07%)
May 12, 2016	29.60	30.67	29.60	30.40	1,781,553	+0.84(+2.84%)
May 11, 2016	29.39	29.79	29.18	29.56	753,359	-0.12(-0.41%)
May 10, 2016	28.72	29.71	28.51	29.68	1,170,122	+1.15(+4.04%)
May 09, 2016	29.48	29.48	28.47	28.53	650,588	-0.66(-2.25%)
May 06, 2016	28.76	29.18	28.51	29.18	677,317	+0.67(+2.36%)
May 05, 2016	28.46	29.02	28.33	28.51	599,106	+0.17(+0.59%)
May 04, 2016	28.64	29.02	28.33	28.34	1,359,629	-0.40(-1.38%)
May 03, 2016	29.97	30.14	28.66	28.74	897,253	-1.35(-4.49%)
May 02, 2016	31.11	31.12	29.81	30.09	1,643,200	-1.05(-3.36%)
Apr 29, 2016	30.80	32.05	30.42	31.14	2,525,698	+1.09(+3.64%)
Apr 28, 2016	30.20	30.82	29.92	30.05	1,400,162	-0.12(-0.41%)
Apr 27, 2016	29.33	30.19	29.31	30.17	1,762,928	+0.88(+3.00%)
Apr 26, 2016	29.22	29.42	28.81	29.29	1,247,219	+0.07(+0.24%)
Apr 25, 2016	29.41	29.57	29.07	29.22	792,425	-0.35(-1.19%)
Apr 22, 2016	29.37	29.99	29.03	29.57	1,153,368	+0.21(+0.70%)
Apr 21, 2016	30.52	30.63	29.19	29.37	1,351,900	-1.13(-3.71%)
Apr 20, 2016	30.76	30.92	30.45	30.50	827,134	-0.28(-0.92%)
Apr 19, 2016	30.98	31.11	30.63	30.78	649,458	+0.08(+0.27%)
Apr 18, 2016	30.67	30.73	30.23	30.70	466,740	+0.01(+0.02%)
Apr 15, 2016	30.38	30.92	30.35	30.69	652,162	+0.31(+1.03%)
Apr 14, 2016	30.06	32.44	29.80	30.38	2,076,379	+0.43(+1.43%)
Apr 13, 2016	30.35	30.44	29.79	29.95	901,657	-0.28(-0.91%)
Apr 12, 2016	29.52	30.45	29.52	30.22	1,344,708	+0.64(+2.17%)
Apr 11, 2016	29.56	30.05	29.41	29.58	790,247	+0.32(+1.10%)
Apr 08, 2016	29.41	29.73	28.95	29.26	497,225	-0.11(-0.39%)
Apr 07, 2016	28.82	29.40	28.75	29.37	722,537	+0.27(+0.94%)
Apr 06, 2016	28.68	29.11	28.34	29.10	576,853	+0.46(+1.60%)
Apr 05, 2016	28.36	28.98	28.27	28.64	1,817,563	+0.37(+1.32%)
Apr 04, 2016	29.56	29.66	28.09	28.27	1,630,768	-1.44(-4.83%)
Apr 01, 2016	29.02	29.86	28.76	29.70	1,424,945	+0.49(+1.67%)
Mar 31, 2016	29.41	29.50	28.88	29.21	992,800	-0.19(-0.65%)
Mar 30, 2016	29.21	29.71	29.13	29.41	966,819	+0.24(+0.84%)
Mar 29, 2016	28.49	29.24	28.07	29.16	1,070,633	+0.60(+2.11%)
Mar 28, 2016	28.29	28.63	27.99	28.56	569,304	+0.44(+1.55%)
Mar 24, 2016	28.44	28.12	28.12	28.12	834,680	-0.50(-1.73%)
Mar 23, 2016	28.75	29.11	28.53	28.62	1,325,155	-0.22(-0.77%)
Mar 22, 2016	28.53	29.02	28.35	28.84	881,967	+0.15(+0.53%)
Mar 21, 2016	28.07	29.09	27.93	28.69	2,253,881	+0.62(+2.20%)
Mar 18, 2016	28.26	28.37	27.89	28.07	7,856,377	-0.19(-0.68%)
Mar 17, 2016	28.15	28.50	28.00	28.26	1,565,227	+0.19(+0.68%)
Mar 16, 2016	28.08	28.37	27.52	28.07	2,044,952	+0.01(+0.03%)
Mar 15, 2016	27.80	28.72	27.43	28.06	1,731,637	+0.34(+1.24%)
Mar 14, 2016	27.14	29.02	27.14	27.72	2,372,687	+0.81(+3.01%)
Mar 11, 2016	26.58	27.64	26.47	26.91	2,393,614	+0.95(+3.68%)
Mar 10, 2016	25.76	26.09	25.40	25.95	1,030,500	+0.18(+0.71%)
Mar 09, 2016	25.72	26.15	25.37	25.77	925,761	+0.20(+0.78%)
Mar 08, 2016	26.14	26.37	25.36	25.57	1,323,691	-0.71(-2.70%)
Mar 07, 2016	25.01	26.47	24.98	26.28	1,539,768	+1.21(+4.81%)
Mar 04, 2016	24.54	26.66	24.54	25.07	3,432,616	+0.40(+1.61%)
Mar 03, 2016	23.29	24.89	23.00	24.68	1,708,822	+1.28(+5.49%)
Mar 02, 2016	23.89	24.10	22.96	23.39	1,906,456	-0.50(-2.08%)

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.