Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.07	28.34	27.81	27.93	2,247,514	-0.16(-0.56%)
May 27, 2016	27.99	28.08	28.08	28.08	2,476,287	+0.05(+0.19%)
May 26, 2016	28.34	28.40	27.96	28.03	2,914,835	-0.13(-0.48%)
May 25, 2016	27.83	28.20	27.83	28.17	2,041,155	+0.45(+1.64%)
May 24, 2016	27.73	27.86	27.55	27.71	1,613,517	+0.12(+0.43%)
May 23, 2016	27.51	27.69	27.38	27.59	1,396,255	-0.06(-0.22%)
May 20, 2016	27.61	27.71	27.41	27.65	1,735,377	+0.16(+0.57%)
May 19, 2016	27.23	27.54	26.96	27.49	2,147,750	+0.03(+0.11%)
May 18, 2016	27.79	27.84	27.31	27.46	2,359,492	-0.31(-1.10%)
May 17, 2016	27.61	27.98	27.56	27.77	2,146,367	+0.12(+0.43%)
May 16, 2016	27.61	27.73	27.47	27.65	2,200,967	+0.48(+1.76%)
May 13, 2016	27.41	27.61	27.13	27.17	3,992,882	-0.37(-1.33%)
May 12, 2016	27.74	27.90	27.34	27.54	2,219,638	+0.09(+0.33%)
May 11, 2016	27.32	27.69	27.10	27.45	1,912,656	+0.06(+0.22%)
May 10, 2016	26.99	27.39	26.99	27.39	1,749,851	+0.50(+1.86%)
May 09, 2016	27.20	27.20	26.54	26.89	2,635,139	-0.39(-1.42%)
May 06, 2016	27.14	27.60	27.08	27.28	2,304,762	-0.05(-0.19%)
May 05, 2016	27.55	27.74	27.10	27.33	2,762,329	+0.19(+0.71%)
May 04, 2016	27.58	27.76	27.02	27.14	2,930,668	-0.42(-1.52%)
May 03, 2016	28.02	28.02	27.40	27.55	2,798,183	-0.69(-2.43%)
May 02, 2016	28.25	28.33	27.90	28.24	4,043,941	-0.04(-0.16%)
Apr 29, 2016	28.40	28.66	27.86	28.28	2,137,143	+0.00(+0.00%)
Apr 28, 2016	28.46	28.77	28.17	28.28	1,343,965	-0.40(-1.38%)
Apr 27, 2016	28.36	28.75	28.32	28.68	1,469,390	+0.50(+1.77%)
Apr 26, 2016	27.92	28.18	27.83	28.18	1,167,315	+0.42(+1.53%)
Apr 25, 2016	28.08	28.08	27.55	27.76	1,872,721	-0.38(-1.35%)
Apr 22, 2016	27.69	28.19	27.69	28.14	1,367,502	+0.43(+1.56%)
Apr 21, 2016	27.87	28.01	27.64	27.70	1,672,517	-0.13(-0.48%)
Apr 20, 2016	27.49	28.05	27.39	27.84	1,575,068	+0.25(+0.89%)
Apr 19, 2016	27.17	27.61	27.08	27.59	2,179,170	+0.53(+1.96%)
Apr 18, 2016	26.06	27.10	26.03	27.06	1,822,510	+0.46(+1.74%)
Apr 15, 2016	26.85	26.86	26.58	26.60	1,208,303	-0.39(-1.44%)
Apr 14, 2016	27.00	27.00	26.81	26.99	1,348,309	+0.10(+0.39%)
Apr 13, 2016	26.83	26.96	26.58	26.88	1,975,460	+0.07(+0.28%)
Apr 12, 2016	26.12	26.91	26.06	26.81	2,348,603	+0.81(+3.13%)
Apr 11, 2016	26.25	26.37	26.00	26.00	1,262,162	-0.10(-0.40%)
Apr 08, 2016	26.02	26.21	25.95	26.10	1,628,902	+0.56(+2.19%)
Apr 07, 2016	25.52	25.78	25.35	25.54	1,313,426	-0.18(-0.70%)
Apr 06, 2016	25.39	25.75	25.21	25.72	1,805,396	+0.54(+2.13%)
Apr 05, 2016	25.20	25.36	25.11	25.18	1,722,476	-0.19(-0.76%)
Apr 04, 2016	25.53	25.78	25.30	25.38	2,322,849	-0.18(-0.70%)
Apr 01, 2016	25.46	25.64	25.38	25.56	5,081,442	-0.37(-1.44%)
Mar 31, 2016	25.84	26.15	25.79	25.93	2,087,113	+0.00(+0.00%)
Mar 30, 2016	26.08	26.19	25.77	25.93	1,882,297	+0.07(+0.29%)
Mar 29, 2016	25.43	25.88	25.30	25.85	1,682,464	+0.11(+0.43%)
Mar 28, 2016	25.82	25.88	25.55	25.74	1,228,314	-0.09(-0.35%)
Mar 24, 2016	25.33	25.83	25.83	25.83	1,298,840	+0.13(+0.49%)
Mar 23, 2016	26.15	26.22	25.69	25.71	1,991,621	-0.62(-2.37%)
Mar 22, 2016	26.18	26.52	26.18	26.33	1,049,649	-0.08(-0.31%)
Mar 21, 2016	26.38	26.60	26.17	26.41	1,362,703	-0.08(-0.31%)
Mar 18, 2016	26.74	26.74	26.31	26.49	1,746,600	-0.03(-0.11%)
Mar 17, 2016	26.35	26.71	26.10	26.52	1,523,918	+0.39(+1.50%)
Mar 16, 2016	25.82	26.17	25.66	26.13	2,138,815	+0.49(+1.91%)
Mar 15, 2016	25.39	25.66	25.20	25.64	1,892,527	-0.09(-0.35%)
Mar 14, 2016	25.57	25.82	25.45	25.73	1,413,687	-0.16(-0.60%)
Mar 11, 2016	25.63	25.97	25.56	25.89	1,850,141	+0.61(+2.40%)
Mar 10, 2016	25.22	25.29	24.80	25.28	2,346,448	-0.01(-0.03%)
Mar 09, 2016	25.20	25.60	24.92	25.29	3,029,571	+0.45(+1.82%)
Mar 08, 2016	25.83	25.83	24.83	24.83	2,846,063	-1.14(-4.39%)
Mar 07, 2016	25.38	26.00	25.29	25.97	3,368,463	+0.59(+2.30%)
Mar 04, 2016	25.32	25.37	24.99	25.39	3,366,897	+0.25(+1.00%)
Mar 03, 2016	24.69	25.15	24.64	25.14	2,594,973	+0.40(+1.62%)
Mar 02, 2016	23.99	24.76	23.87	24.74	2,675,840	+0.62(+2.58%)

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.