Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.64	29.68	29.34	29.42	3,837,551	-0.26(-0.89%)
May 27, 2016	29.67	29.69	29.69	29.69	2,943,243	-0.24(-0.79%)
May 26, 2016	29.86	29.99	29.83	29.92	2,669,405	-0.02(-0.07%)
May 25, 2016	29.94	30.02	29.78	29.94	3,812,594	+0.28(+0.96%)
May 24, 2016	29.57	29.71	29.54	29.66	3,776,081	+0.49(+1.67%)
May 23, 2016	29.21	29.31	29.11	29.17	2,351,784	+0.00(+0.00%)
May 20, 2016	29.13	29.29	29.11	29.17	3,655,103	+0.13(+0.45%)
May 19, 2016	29.24	29.25	28.77	29.04	4,118,241	-0.42(-1.44%)
May 18, 2016	29.44	29.62	29.27	29.46	3,154,851	+0.24(+0.83%)
May 17, 2016	29.44	29.48	29.15	29.22	2,916,948	-0.19(-0.64%)
May 16, 2016	28.97	29.44	28.96	29.41	4,490,338	+0.31(+1.05%)
May 13, 2016	29.03	29.28	29.02	29.10	2,950,345	-0.11(-0.38%)
May 12, 2016	29.70	29.71	29.14	29.21	4,183,916	-0.12(-0.40%)
May 11, 2016	29.33	29.58	29.31	29.33	5,029,292	-0.19(-0.66%)
May 10, 2016	29.31	29.54	29.20	29.53	8,078,724	+0.32(+1.10%)
May 09, 2016	29.02	29.29	29.01	29.20	4,231,133	+0.29(+1.00%)
May 06, 2016	28.90	28.99	28.69	28.92	3,856,403	-0.20(-0.68%)
May 05, 2016	28.97	29.20	28.93	29.12	4,935,518	+0.05(+0.17%)
May 04, 2016	29.01	29.14	28.94	29.07	4,896,547	-0.54(-1.83%)
May 03, 2016	29.71	29.83	29.51	29.61	6,338,476	-0.10(-0.35%)
May 02, 2016	29.57	29.73	29.51	29.71	3,728,793	+0.26(+0.89%)
Apr 29, 2016	29.66	29.74	29.29	29.45	4,405,315	-0.31(-1.04%)
Apr 28, 2016	29.82	29.97	29.64	29.76	4,958,089	-0.08(-0.25%)
Apr 27, 2016	29.95	30.00	29.67	29.84	6,389,741	+0.52(+1.78%)
Apr 26, 2016	29.28	29.38	29.19	29.31	4,417,597	-0.18(-0.61%)
Apr 25, 2016	29.51	29.58	29.42	29.49	2,490,087	-0.07(-0.23%)
Apr 22, 2016	29.51	29.60	29.32	29.56	3,570,584	-0.05(-0.19%)
Apr 21, 2016	29.47	29.73	29.46	29.62	4,630,052	+0.09(+0.30%)
Apr 20, 2016	29.37	29.71	29.35	29.53	4,176,869	-0.19(-0.62%)
Apr 19, 2016	29.65	29.78	29.60	29.71	4,141,829	+0.09(+0.30%)
Apr 18, 2016	29.36	29.68	29.36	29.62	3,688,414	+0.19(+0.65%)
Apr 15, 2016	29.44	29.53	29.31	29.43	5,901,736	+0.16(+0.56%)
Apr 14, 2016	29.21	29.36	29.07	29.27	6,378,376	+0.08(+0.28%)
Apr 13, 2016	29.07	29.22	28.93	29.18	7,102,925	+0.16(+0.57%)
Apr 12, 2016	28.81	29.06	28.59	29.02	5,803,270	+0.44(+1.54%)
Apr 11, 2016	28.80	28.82	28.57	28.58	4,319,202	+0.06(+0.22%)
Apr 08, 2016	28.55	28.61	28.39	28.52	4,461,462	+0.01(+0.05%)
Apr 07, 2016	28.34	28.71	28.33	28.50	5,876,715	-0.10(-0.36%)
Apr 06, 2016	27.94	28.64	27.94	28.61	6,833,705	+0.91(+3.27%)
Apr 05, 2016	27.78	27.87	27.61	27.70	5,906,045	-0.42(-1.49%)
Apr 04, 2016	28.00	28.17	27.92	28.12	5,574,696	+0.43(+1.56%)
Apr 01, 2016	27.31	27.74	27.29	27.69	7,223,712	-0.14(-0.52%)
Mar 31, 2016	27.80	28.06	27.77	27.83	4,174,318	-0.10(-0.37%)
Mar 30, 2016	27.86	28.07	27.85	27.93	3,708,158	+0.32(+1.14%)
Mar 29, 2016	27.20	27.65	27.05	27.62	3,316,266	+0.47(+1.74%)
Mar 28, 2016	27.21	27.29	27.10	27.15	1,924,823	-0.01(-0.03%)
Mar 24, 2016	26.99	27.15	27.15	27.15	3,879,429	+0.13(+0.48%)
Mar 23, 2016	27.21	27.26	26.97	27.02	6,918,948	-0.30(-1.08%)
Mar 22, 2016	26.97	27.39	26.96	27.32	5,500,711	-0.12(-0.43%)
Mar 21, 2016	27.36	27.56	27.34	27.43	4,297,885	-0.08(-0.27%)
Mar 18, 2016	27.50	27.66	27.43	27.51	6,866,964	-0.45(-1.62%)
Mar 17, 2016	27.60	28.03	27.46	27.96	5,402,904	+0.47(+1.72%)
Mar 16, 2016	27.20	27.58	27.17	27.49	3,739,525	+0.03(+0.10%)
Mar 15, 2016	27.63	27.63	27.37	27.46	4,218,235	-0.28(-1.01%)
Mar 14, 2016	27.73	27.83	27.61	27.74	3,465,080	+0.05(+0.17%)
Mar 11, 2016	27.45	27.74	27.41	27.69	3,858,382	+0.45(+1.64%)
Mar 10, 2016	27.50	27.66	27.11	27.25	4,929,425	-0.19(-0.70%)
Mar 09, 2016	27.39	27.51	27.34	27.44	4,168,848	+0.19(+0.68%)
Mar 08, 2016	27.05	27.37	26.98	27.26	5,799,507	+0.27(+0.99%)
Mar 07, 2016	26.58	27.15	26.53	26.99	6,528,807	+0.12(+0.46%)
Mar 04, 2016	26.67	27.01	26.66	26.86	6,672,729	-0.03(-0.10%)
Mar 03, 2016	26.52	26.93	26.51	26.89	6,092,435	-0.15(-0.56%)
Mar 02, 2016	26.81	27.06	26.74	27.04	4,107,999	-0.18(-0.66%)

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.