Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.83	29.21	28.61	28.94	1,110,446	+0.20(+0.70%)
May 27, 2016	28.36	28.74	28.74	28.74	982,300	+0.31(+1.09%)
May 26, 2016	28.95	28.95	28.00	28.43	1,251,125	-0.48(-1.66%)
May 25, 2016	28.30	29.03	28.11	28.91	1,381,475	+0.81(+2.88%)
May 24, 2016	27.93	28.24	27.32	28.10	1,303,526	+0.42(+1.52%)
May 23, 2016	27.86	27.93	26.97	27.68	1,573,335	-0.28(-1.00%)
May 20, 2016	27.87	28.36	27.67	27.96	1,421,129	+0.17(+0.61%)
May 19, 2016	28.25	28.97	27.59	27.79	2,559,734	-0.72(-2.53%)
May 18, 2016	29.13	29.63	28.24	28.51	2,144,814	-0.67(-2.30%)
May 17, 2016	28.77	29.88	28.55	29.18	2,106,568	+0.37(+1.28%)
May 16, 2016	28.60	29.15	28.31	28.81	1,657,244	+0.38(+1.34%)
May 13, 2016	28.50	28.89	27.99	28.43	2,310,781	+0.02(+0.07%)
May 12, 2016	31.65	31.76	28.35	28.41	3,369,949	-3.09(-9.81%)
May 11, 2016	31.42	32.14	31.26	31.50	1,124,128	+0.04(+0.13%)
May 10, 2016	31.28	31.68	30.65	31.46	1,191,669	+0.32(+1.03%)
May 09, 2016	31.37	31.77	31.14	31.14	1,295,501	-0.27(-0.86%)
May 06, 2016	31.48	32.31	31.30	31.41	1,273,011	-0.19(-0.60%)
May 05, 2016	31.32	32.18	31.26	31.60	1,207,670	+0.14(+0.45%)
May 04, 2016	31.43	32.69	31.16	31.46	2,147,922	-0.49(-1.53%)
May 03, 2016	33.34	33.39	31.71	31.95	4,197,565	+0.31(+0.98%)
May 02, 2016	31.69	32.00	30.55	31.64	2,546,755	-0.05(-0.16%)
Apr 29, 2016	32.12	32.20	30.93	31.69	1,692,294	-0.57(-1.77%)
Apr 28, 2016	32.62	34.08	32.19	32.26	1,768,925	-0.35(-1.07%)
Apr 27, 2016	32.65	33.06	32.28	32.61	1,405,747	+0.02(+0.06%)
Apr 26, 2016	31.87	32.86	31.66	32.59	1,120,313	+0.93(+2.94%)
Apr 25, 2016	32.49	32.61	31.42	31.66	1,270,322	-0.90(-2.76%)
Apr 22, 2016	31.74	33.21	31.68	32.56	1,589,837	+0.88(+2.78%)
Apr 21, 2016	32.05	32.50	31.58	31.68	2,303,206	-0.38(-1.19%)
Apr 20, 2016	31.73	32.60	30.66	32.06	2,031,288	+0.49(+1.55%)
Apr 19, 2016	32.10	32.35	31.27	31.57	1,639,705	-0.30(-0.94%)
Apr 18, 2016	31.40	32.04	31.07	31.87	1,857,760	+0.27(+0.85%)
Apr 15, 2016	31.96	32.05	30.52	31.60	22,093,032	-0.63(-1.95%)
Apr 14, 2016	31.86	32.80	31.66	32.23	3,682,715	+0.50(+1.58%)
Apr 13, 2016	29.76	31.98	29.76	31.73	3,587,182	+2.69(+9.26%)
Apr 12, 2016	28.70	29.11	28.57	29.04	1,568,729	+0.40(+1.40%)
Apr 11, 2016	29.15	29.27	28.46	28.64	1,436,770	-0.36(-1.24%)
Apr 08, 2016	28.70	29.34	28.10	29.00	2,375,312	+0.47(+1.65%)
Apr 07, 2016	28.56	29.21	28.09	28.53	1,194,019	-0.32(-1.11%)
Apr 06, 2016	28.24	28.90	27.95	28.85	987,464	+0.65(+2.30%)
Apr 05, 2016	28.26	28.77	27.85	28.20	1,114,745	-0.36(-1.26%)
Apr 04, 2016	28.89	29.16	28.47	28.56	1,272,920	-0.33(-1.14%)
Apr 01, 2016	28.79	29.15	28.23	28.89	1,318,497	-0.04(-0.14%)
Mar 31, 2016	28.96	29.27	28.43	28.93	1,210,135	+0.00(+0.00%)
Mar 30, 2016	29.51	29.90	28.83	28.93	1,542,487	-0.34(-1.16%)
Mar 29, 2016	27.84	29.29	27.67	29.27	1,410,962	+1.26(+4.50%)
Mar 28, 2016	28.13	28.45	27.58	28.01	1,191,599	+0.03(+0.11%)
Mar 24, 2016	28.56	27.98	27.98	27.98	2,264,900	-1.03(-3.55%)
Mar 23, 2016	29.21	30.07	28.62	29.01	2,124,933	-0.23(-0.79%)
Mar 22, 2016	28.29	29.41	28.03	29.24	1,975,590	+0.82(+2.89%)
Mar 21, 2016	28.15	29.06	27.58	28.42	1,446,517	+0.28(+1.00%)
Mar 18, 2016	26.64	28.50	26.64	28.14	3,781,347	+1.57(+5.91%)
Mar 17, 2016	26.23	27.09	25.92	26.57	2,487,995	+0.25(+0.95%)
Mar 16, 2016	25.12	26.48	25.12	26.32	1,913,448	+0.95(+3.74%)
Mar 15, 2016	26.91	26.95	25.12	25.37	1,806,381	-1.93(-7.07%)
Mar 14, 2016	27.49	27.76	27.00	27.30	1,499,274	-0.30(-1.09%)
Mar 11, 2016	25.84	27.66	25.84	27.60	2,497,231	+2.10(+8.24%)
Mar 10, 2016	26.28	26.72	25.31	25.50	1,235,445	-0.61(-2.34%)
Mar 09, 2016	25.91	26.51	25.15	26.11	1,585,476	+0.28(+1.08%)
Mar 08, 2016	26.52	26.86	25.73	25.83	1,741,096	-0.90(-3.37%)
Mar 07, 2016	26.60	27.30	25.94	26.73	2,085,487	-0.33(-1.22%)
Mar 04, 2016	28.09	28.26	26.79	27.06	2,803,960	-1.03(-3.67%)
Mar 03, 2016	26.10	28.43	26.10	28.09	3,111,871	+1.87(+7.13%)
Mar 02, 2016	25.63	26.23	25.28	26.22	1,665,172	+0.37(+1.43%)

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.