Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.57	30.72	30.49	30.69	2,211,894	+0.18(+0.58%)
May 27, 2016	30.30	30.51	30.51	30.51	888,740	+0.19(+0.63%)
May 26, 2016	30.27	30.39	30.19	30.32	940,979	+0.10(+0.33%)
May 25, 2016	30.23	30.30	29.99	30.22	1,287,872	+0.18(+0.59%)
May 24, 2016	29.58	30.08	29.54	30.04	1,637,523	+0.71(+2.41%)
May 23, 2016	29.33	29.60	29.33	29.34	759,090	+0.20(+0.70%)
May 20, 2016	28.62	29.16	28.62	29.13	1,732,308	+0.86(+3.03%)
May 19, 2016	28.25	28.49	28.03	28.28	1,438,708	-0.16(-0.56%)
May 18, 2016	27.88	28.68	27.88	28.43	2,066,650	+0.44(+1.56%)
May 17, 2016	28.14	28.30	27.91	28.00	643,520	-0.18(-0.65%)
May 16, 2016	27.75	28.37	27.66	28.18	735,170	+0.45(+1.61%)
May 13, 2016	27.71	27.97	27.66	27.74	1,653,936	+0.10(+0.36%)
May 12, 2016	28.20	28.26	27.41	27.64	1,250,098	-0.50(-1.79%)
May 11, 2016	28.10	28.39	28.10	28.14	2,760,539	-0.07(-0.24%)
May 10, 2016	27.96	28.22	27.79	28.21	856,347	+0.33(+1.18%)
May 09, 2016	27.97	28.11	27.80	27.88	1,005,688	-0.04(-0.13%)
May 06, 2016	27.76	27.93	27.53	27.91	1,281,040	+0.04(+0.14%)
May 05, 2016	27.97	28.14	27.78	27.88	1,215,288	+0.07(+0.24%)
May 04, 2016	27.92	28.12	27.71	27.81	2,616,868	-0.32(-1.14%)
May 03, 2016	28.17	28.30	28.00	28.13	3,390,314	-0.32(-1.14%)
May 02, 2016	28.31	28.49	28.09	28.45	1,180,215	+0.21(+0.76%)
Apr 29, 2016	28.89	28.89	28.02	28.24	2,686,141	-0.77(-2.64%)
Apr 28, 2016	29.62	29.79	28.93	29.00	1,536,447	-0.78(-2.62%)
Apr 27, 2016	29.19	29.83	29.16	29.78	1,564,607	+0.30(+1.02%)
Apr 26, 2016	29.31	29.75	29.31	29.48	1,399,141	+0.39(+1.33%)
Apr 25, 2016	29.18	29.35	29.01	29.09	1,852,551	-0.17(-0.60%)
Apr 22, 2016	29.24	29.53	29.03	29.27	754,383	+0.05(+0.18%)
Apr 21, 2016	29.38	29.38	29.08	29.22	851,198	-0.17(-0.59%)
Apr 20, 2016	29.04	29.52	29.04	29.39	1,140,475	+0.28(+0.95%)
Apr 19, 2016	29.54	29.57	28.99	29.11	1,333,677	-0.36(-1.22%)
Apr 18, 2016	29.36	29.54	29.31	29.47	1,010,908	+0.00(+0.01%)
Apr 15, 2016	29.66	29.70	29.44	29.47	1,134,790	-0.26(-0.86%)
Apr 14, 2016	29.69	29.77	29.43	29.72	748,408	-0.23(-0.77%)
Apr 13, 2016	29.50	29.98	29.48	29.95	1,040,600	+0.66(+2.24%)
Apr 12, 2016	29.38	29.41	28.92	29.30	1,271,973	-0.04(-0.14%)
Apr 11, 2016	29.48	29.77	29.33	29.34	814,073	-0.01(-0.02%)
Apr 08, 2016	29.54	29.62	29.24	29.35	1,212,277	+0.14(+0.46%)
Apr 07, 2016	29.55	29.55	29.10	29.21	1,142,097	-0.45(-1.53%)
Apr 06, 2016	29.35	29.69	29.11	29.66	5,400,626	+0.28(+0.96%)
Apr 05, 2016	29.37	29.58	29.25	29.38	558,610	-0.16(-0.56%)
Apr 04, 2016	29.79	29.81	29.49	29.55	674,319	-0.26(-0.89%)
Apr 01, 2016	29.35	29.82	29.32	29.81	467,232	+0.20(+0.69%)
Mar 31, 2016	29.73	29.76	29.60	29.61	553,535	-0.16(-0.55%)
Mar 30, 2016	29.67	29.96	29.65	29.77	710,404	+0.26(+0.88%)
Mar 29, 2016	28.99	29.54	28.85	29.51	1,235,201	+0.40(+1.38%)
Mar 28, 2016	29.19	29.23	28.99	29.11	491,134	-0.02(-0.06%)
Mar 24, 2016	28.97	29.13	29.13	29.13	621,375	-0.02(-0.07%)
Mar 23, 2016	29.49	29.52	29.14	29.15	758,849	-0.45(-1.50%)
Mar 22, 2016	29.45	29.71	29.38	29.59	674,300	-0.01(-0.02%)
Mar 21, 2016	29.46	29.64	29.35	29.60	693,849	+0.04(+0.13%)
Mar 18, 2016	29.22	29.60	29.15	29.56	1,778,260	+0.38(+1.32%)
Mar 17, 2016	28.89	29.25	28.84	29.18	970,852	+0.20(+0.69%)
Mar 16, 2016	28.54	29.01	28.54	28.98	1,510,933	+0.26(+0.90%)
Mar 15, 2016	28.70	28.72	28.49	28.72	2,131,567	-0.07(-0.26%)
Mar 14, 2016	28.75	28.89	28.66	28.79	776,800	-0.07(-0.23%)
Mar 11, 2016	28.63	28.89	28.57	28.86	677,363	+0.54(+1.90%)
Mar 10, 2016	28.36	28.60	27.94	28.32	2,561,500	+0.14(+0.50%)
Mar 09, 2016	28.06	28.25	27.97	28.18	597,454	+0.20(+0.70%)
Mar 08, 2016	28.41	28.43	27.94	27.98	1,066,522	-0.65(-2.27%)
Mar 07, 2016	28.33	28.74	28.23	28.63	1,149,832	+0.13(+0.45%)
Mar 04, 2016	28.41	28.74	28.20	28.50	1,423,407	+0.29(+1.03%)
Mar 03, 2016	28.19	28.28	28.01	28.21	899,734	+0.03(+0.11%)
Mar 02, 2016	27.96	28.20	27.96	28.18	1,066,813	+0.17(+0.62%)

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.