Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.72	31.07	30.67	31.07	11,456	+0.92(+3.06%)
May 27, 2016	30.29	30.14	30.14	30.14	3,641	-0.23(-0.77%)
May 26, 2016	30.52	30.53	30.34	30.38	4,497	-0.53(-1.72%)
May 25, 2016	30.74	30.98	30.74	30.91	9,044	+0.21(+0.68%)
May 24, 2016	30.43	30.83	30.43	30.70	16,103	+0.71(+2.36%)
May 23, 2016	30.03	30.17	29.98	29.99	11,227	-0.07(-0.23%)
May 20, 2016	30.14	30.15	29.95	30.06	6,367	+0.20(+0.66%)
May 19, 2016	29.84	29.84	29.68	29.87	12,664	+0.68(+2.32%)
May 18, 2016	29.36	29.54	29.13	29.19	11,966	+0.08(+0.26%)
May 17, 2016	29.23	29.32	29.04	29.11	6,846	+0.58(+2.04%)
May 16, 2016	28.53	28.71	28.53	28.53	9,915	+0.04(+0.16%)
May 13, 2016	28.58	28.60	28.25	28.49	6,438	-0.62(-2.13%)
May 12, 2016	29.46	29.49	29.11	29.11	5,783	-0.46(-1.56%)
May 11, 2016	29.66	29.82	29.53	29.57	8,613	+0.33(+1.12%)
May 10, 2016	28.94	29.24	28.80	29.24	9,316	+0.48(+1.67%)
May 09, 2016	29.04	29.06	28.76	28.76	8,393	-0.15(-0.52%)
May 06, 2016	28.86	29.02	28.84	28.91	8,933	-1.38(-4.57%)
May 05, 2016	30.52	30.52	30.14	30.29	11,672	-0.13(-0.42%)
May 04, 2016	30.69	30.72	30.38	30.42	13,787	-0.15(-0.50%)
May 03, 2016	30.83	30.84	30.55	30.57	10,744	-0.30(-0.98%)
May 02, 2016	30.86	30.89	30.68	30.88	6,913	+0.11(+0.37%)
Apr 29, 2016	31.03	31.03	30.64	30.76	8,933	-0.09(-0.31%)
Apr 28, 2016	31.00	31.21	30.83	30.86	18,514	-0.20(-0.65%)
Apr 27, 2016	30.80	31.15	30.69	31.06	25,356	-0.37(-1.17%)
Apr 26, 2016	31.32	31.48	31.28	31.43	19,654	+0.99(+3.24%)
Apr 25, 2016	30.42	30.52	30.35	30.44	15,096	-0.02(-0.06%)
Apr 22, 2016	30.64	30.79	30.40	30.46	97,150	-0.71(-2.29%)
Apr 21, 2016	31.51	31.51	31.15	31.17	122,175	-0.57(-1.81%)
Apr 20, 2016	31.53	31.80	31.53	31.75	5,122	+0.32(+1.00%)
Apr 19, 2016	31.17	31.51	31.13	31.43	39,612	+1.41(+4.69%)
Apr 18, 2016	29.88	30.21	29.65	30.02	87,717	+0.15(+0.49%)
Apr 15, 2016	30.36	30.37	29.88	29.88	47,751	-0.73(-2.39%)
Apr 14, 2016	30.68	30.72	30.55	30.61	10,268	-0.66(-2.10%)
Apr 13, 2016	31.46	31.46	31.02	31.27	50,395	-0.35(-1.12%)
Apr 12, 2016	31.43	31.89	31.30	31.62	140,211	+0.62(+2.00%)
Apr 11, 2016	31.29	31.29	31.00	31.00	8,645	-0.48(-1.52%)
Apr 08, 2016	31.82	31.82	31.48	31.48	8,449	-0.51(-1.60%)
Apr 07, 2016	32.28	32.42	31.80	31.99	47,365	-0.79(-2.41%)
Apr 06, 2016	32.45	32.78	32.41	32.78	15,804	+1.58(+5.06%)
Apr 05, 2016	31.37	31.37	31.04	31.20	8,210	-0.27(-0.86%)
Apr 04, 2016	31.75	31.87	31.46	31.48	10,543	-0.27(-0.86%)
Apr 01, 2016	31.27	31.82	31.24	31.75	8,067	-0.10(-0.32%)
Mar 31, 2016	31.80	31.98	31.77	31.85	5,156	+0.09(+0.30%)
Mar 30, 2016	31.25	31.80	31.25	31.75	12,940	+0.73(+2.36%)
Mar 29, 2016	30.60	31.19	30.59	31.02	21,975	+0.88(+2.91%)
Mar 28, 2016	30.54	30.54	29.91	30.14	13,483	+0.25(+0.85%)
Mar 24, 2016	29.73	29.89	29.89	29.89	13,139	-1.64(-5.19%)
Mar 23, 2016	31.85	31.86	31.43	31.53	23,401	+0.71(+2.32%)
Mar 22, 2016	30.72	30.93	30.66	30.81	7,383	+0.03(+0.10%)
Mar 21, 2016	30.66	30.78	30.59	30.78	7,215	+0.46(+1.52%)
Mar 18, 2016	30.26	30.52	30.26	30.32	5,555	-0.11(-0.37%)
Mar 17, 2016	29.70	30.43	29.70	30.43	10,994	+0.78(+2.62%)
Mar 16, 2016	29.09	29.66	28.99	29.66	18,603	-0.65(-2.15%)
Mar 15, 2016	30.23	30.31	30.16	30.31	9,973	+0.70(+2.37%)
Mar 14, 2016	29.58	29.64	29.47	29.61	3,037	-0.21(-0.72%)
Mar 11, 2016	29.51	29.84	29.51	29.82	13,051	+1.36(+4.77%)
Mar 10, 2016	28.75	28.75	28.32	28.46	8,187	+0.09(+0.31%)
Mar 09, 2016	28.44	28.53	28.30	28.37	13,496	-1.04(-3.52%)
Mar 08, 2016	29.51	29.52	29.39	29.41	7,883	+0.52(+1.79%)
Mar 07, 2016	28.67	28.99	28.60	28.89	19,811	-0.99(-3.30%)
Mar 04, 2016	29.44	29.91	29.44	29.88	10,944	+0.44(+1.48%)
Mar 03, 2016	29.21	29.47	29.08	29.44	7,598	-0.33(-1.12%)
Mar 02, 2016	29.35	29.80	29.32	29.78	27,940	+0.97(+3.38%)

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.