Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.44	29.45	29.17	29.40	1,915,958	-0.04(-0.15%)
May 27, 2016	29.23	29.44	29.44	29.44	1,238,220	+0.11(+0.36%)
May 26, 2016	29.25	29.35	29.19	29.33	1,022,897	+0.10(+0.34%)
May 25, 2016	29.25	29.38	29.19	29.23	2,146,869	+0.54(+1.89%)
May 24, 2016	28.28	28.73	28.26	28.69	1,968,131	+0.49(+1.72%)
May 23, 2016	28.17	28.28	28.01	28.21	2,248,725	-0.29(-1.03%)
May 20, 2016	28.16	28.56	28.16	28.50	1,497,771	+0.78(+2.83%)
May 19, 2016	27.61	27.71	27.51	27.71	2,515,293	-0.43(-1.52%)
May 18, 2016	28.08	28.39	28.01	28.14	2,050,412	-0.01(-0.05%)
May 17, 2016	28.21	28.37	28.06	28.16	1,357,208	-0.17(-0.60%)
May 16, 2016	28.01	28.33	27.97	28.33	2,712,015	+0.39(+1.38%)
May 13, 2016	28.11	28.28	27.94	27.94	1,809,462	-0.06(-0.20%)
May 12, 2016	28.61	28.64	27.93	28.00	3,074,174	-0.23(-0.81%)
May 11, 2016	28.26	28.43	28.19	28.23	2,756,761	-0.34(-1.17%)
May 10, 2016	28.60	28.68	28.38	28.56	5,777,435	+0.41(+1.47%)
May 09, 2016	28.02	28.24	27.99	28.15	1,074,105	+0.36(+1.28%)
May 06, 2016	27.65	27.93	27.56	27.79	1,799,243	-0.09(-0.31%)
May 05, 2016	27.88	28.00	27.74	27.88	1,161,233	+0.25(+0.91%)
May 04, 2016	27.71	27.85	27.56	27.63	1,357,776	-0.53(-1.87%)
May 03, 2016	28.31	28.55	28.15	28.15	2,257,621	-0.21(-0.75%)
May 02, 2016	28.43	28.53	28.07	28.36	4,788,335	+0.25(+0.88%)
Apr 29, 2016	28.56	28.57	27.86	28.12	6,958,897	-1.20(-4.08%)
Apr 28, 2016	29.36	29.58	29.12	29.32	3,109,920	-0.53(-1.77%)
Apr 27, 2016	29.88	29.95	29.76	29.84	2,014,114	-0.29(-0.95%)
Apr 26, 2016	29.90	30.13	29.85	30.13	1,427,455	-0.19(-0.63%)
Apr 25, 2016	30.32	30.39	30.22	30.32	1,198,408	+0.08(+0.27%)
Apr 22, 2016	30.24	30.37	30.09	30.24	1,091,296	-0.01(-0.05%)
Apr 21, 2016	30.31	30.44	30.17	30.25	2,303,735	+0.08(+0.25%)
Apr 20, 2016	30.21	30.36	29.99	30.18	1,578,772	-0.05(-0.18%)
Apr 19, 2016	30.27	30.33	30.08	30.23	1,535,037	+0.32(+1.08%)
Apr 18, 2016	29.75	30.11	29.73	29.91	2,304,888	-0.03(-0.11%)
Apr 15, 2016	29.79	30.06	29.77	29.94	5,991,415	-0.29(-0.95%)
Apr 14, 2016	29.79	30.33	29.74	30.23	9,522,763	+0.62(+2.08%)
Apr 13, 2016	29.08	29.64	29.05	29.62	3,057,276	+0.70(+2.41%)
Apr 12, 2016	28.76	28.99	28.53	28.92	1,316,139	+0.05(+0.19%)
Apr 11, 2016	29.13	29.19	28.86	28.86	967,929	-0.12(-0.40%)
Apr 08, 2016	29.10	29.16	28.88	28.98	1,269,102	+0.12(+0.43%)
Apr 07, 2016	29.11	29.22	28.83	28.86	1,952,283	-0.41(-1.40%)
Apr 06, 2016	28.59	29.29	28.59	29.27	1,707,826	+1.03(+3.66%)
Apr 05, 2016	28.20	28.29	28.04	28.23	4,047,064	-0.39(-1.36%)
Apr 04, 2016	28.83	29.01	28.62	28.62	5,727,110	+1.03(+3.74%)
Apr 01, 2016	27.04	27.77	27.01	27.59	4,314,892	+0.12(+0.42%)
Mar 31, 2016	27.76	27.81	27.47	27.47	9,520,476	-0.36(-1.30%)
Mar 30, 2016	27.54	27.93	27.54	27.84	8,181,482	+0.51(+1.88%)
Mar 29, 2016	26.78	27.37	26.65	27.32	8,476,222	+0.81(+3.07%)
Mar 28, 2016	26.68	26.71	26.51	26.51	3,033,587	-0.08(-0.31%)
Mar 24, 2016	26.39	26.59	26.59	26.59	3,269,538	-0.36(-1.35%)
Mar 23, 2016	27.28	27.28	26.87	26.95	1,702,590	-0.34(-1.25%)
Mar 22, 2016	26.76	27.37	26.73	27.30	3,301,514	-0.08(-0.30%)
Mar 21, 2016	27.30	27.41	27.20	27.38	2,744,777	+0.02(+0.07%)
Mar 18, 2016	27.41	27.47	27.24	27.36	2,995,519	-0.28(-1.01%)
Mar 17, 2016	27.62	27.74	27.49	27.64	2,649,363	-0.25(-0.88%)
Mar 16, 2016	27.86	28.00	27.58	27.89	5,292,481	-0.27(-0.95%)
Mar 15, 2016	28.17	28.25	28.04	28.15	2,257,169	-0.34(-1.18%)
Mar 14, 2016	28.41	28.56	28.36	28.49	1,209,799	+0.12(+0.43%)
Mar 11, 2016	28.27	28.36	28.14	28.36	1,088,377	+0.66(+2.40%)
Mar 10, 2016	28.09	28.31	27.54	27.70	1,390,645	+0.17(+0.62%)
Mar 09, 2016	27.49	27.62	27.37	27.53	3,011,801	+0.17(+0.63%)
Mar 08, 2016	27.34	27.45	27.26	27.36	1,642,630	+0.04(+0.15%)
Mar 07, 2016	26.87	27.41	26.83	27.32	4,065,992	+0.08(+0.30%)
Mar 04, 2016	27.21	27.30	27.03	27.24	1,459,871	+0.13(+0.48%)
Mar 03, 2016	26.67	27.13	26.65	27.11	2,674,572	-0.39(-1.42%)
Mar 02, 2016	27.28	27.50	27.18	27.50	1,568,396	-0.02(-0.07%)

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.