Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.19	30.22	29.80	30.21	2,182,115	+0.00(+0.00%)
May 27, 2016	29.78	30.21	30.21	30.21	1,258,509	+0.58(+1.96%)
May 26, 2016	29.84	29.97	29.42	29.63	1,776,390	-0.25(-0.82%)
May 25, 2016	29.93	30.07	29.72	29.88	1,532,437	+0.07(+0.24%)
May 24, 2016	29.48	29.88	29.34	29.80	2,564,963	+0.48(+1.64%)
May 23, 2016	29.25	29.50	29.25	29.32	1,408,680	+0.00(+0.00%)
May 20, 2016	29.36	29.58	29.29	29.32	1,509,450	+0.10(+0.34%)
May 19, 2016	29.31	29.64	29.07	29.22	1,642,085	-0.25(-0.86%)
May 18, 2016	29.70	29.72	29.28	29.48	2,478,453	-0.24(-0.79%)
May 17, 2016	30.05	30.15	29.51	29.71	1,249,762	-0.30(-1.00%)
May 16, 2016	29.99	30.14	29.75	30.01	1,507,287	+0.04(+0.14%)
May 13, 2016	30.02	30.36	29.78	29.97	3,448,905	-0.11(-0.36%)
May 12, 2016	30.09	31.00	29.78	30.08	6,519,383	+0.27(+0.91%)
May 11, 2016	30.59	31.22	29.81	29.81	4,451,380	-1.27(-4.08%)
May 10, 2016	30.79	31.08	30.56	31.07	2,091,136	+0.28(+0.91%)
May 09, 2016	30.60	30.97	30.40	30.79	1,235,354	+0.26(+0.86%)
May 06, 2016	30.21	30.59	30.04	30.53	1,325,126	+0.10(+0.33%)
May 05, 2016	30.27	30.81	30.21	30.43	1,664,477	+0.06(+0.21%)
May 04, 2016	30.44	30.68	30.28	30.37	1,559,225	-0.24(-0.77%)
May 03, 2016	30.49	30.71	30.37	30.60	845,521	-0.07(-0.24%)
May 02, 2016	30.50	30.72	30.34	30.68	1,164,796	+0.35(+1.16%)
Apr 29, 2016	30.28	30.37	29.92	30.32	909,765	+0.05(+0.15%)
Apr 28, 2016	30.32	30.56	30.15	30.28	786,312	-0.27(-0.89%)
Apr 27, 2016	30.59	30.76	30.35	30.55	992,035	-0.15(-0.50%)
Apr 26, 2016	30.35	30.80	30.33	30.70	1,059,911	+0.12(+0.38%)
Apr 25, 2016	30.67	30.77	30.43	30.59	1,066,754	-0.15(-0.50%)
Apr 22, 2016	30.75	30.88	30.53	30.74	1,320,210	-0.10(-0.32%)
Apr 21, 2016	30.89	31.12	30.63	30.84	1,864,364	-0.19(-0.61%)
Apr 20, 2016	30.98	31.19	30.69	31.03	1,448,796	+0.21(+0.68%)
Apr 19, 2016	30.77	30.86	30.63	30.82	2,054,033	+0.12(+0.38%)
Apr 18, 2016	30.42	30.77	30.34	30.70	1,255,662	+0.15(+0.50%)
Apr 15, 2016	30.49	30.60	30.39	30.55	535,548	+0.14(+0.48%)
Apr 14, 2016	30.15	30.43	30.03	30.40	1,474,478	+0.36(+1.20%)
Apr 13, 2016	30.01	30.23	29.95	30.04	1,290,593	+0.10(+0.33%)
Apr 12, 2016	29.85	30.11	29.78	29.94	855,574	+0.10(+0.33%)
Apr 11, 2016	30.21	30.25	29.84	29.84	849,647	-0.24(-0.81%)
Apr 08, 2016	30.24	30.24	29.83	30.09	826,343	+0.03(+0.09%)
Apr 07, 2016	29.78	30.17	29.76	30.06	1,762,402	-0.11(-0.36%)
Apr 06, 2016	30.07	30.23	29.97	30.17	1,533,918	+0.20(+0.66%)
Apr 05, 2016	30.19	30.25	29.92	29.97	863,245	-0.32(-1.05%)
Apr 04, 2016	30.31	30.37	29.99	30.29	1,194,731	+0.01(+0.03%)
Apr 01, 2016	29.72	30.40	29.62	30.28	1,387,469	+0.31(+1.03%)
Mar 31, 2016	29.74	30.06	29.63	29.97	1,594,127	+0.13(+0.42%)
Mar 30, 2016	29.95	30.07	29.76	29.84	1,335,470	+0.08(+0.27%)
Mar 29, 2016	29.48	29.84	29.40	29.76	989,384	+0.26(+0.89%)
Mar 28, 2016	29.48	29.75	29.43	29.50	607,582	+0.08(+0.28%)
Mar 24, 2016	29.37	29.42	29.42	29.42	822,743	-0.02(-0.06%)
Mar 23, 2016	29.58	29.66	29.44	29.44	689,662	-0.11(-0.37%)
Mar 22, 2016	29.26	29.79	29.19	29.55	1,740,197	+0.25(+0.87%)
Mar 21, 2016	29.09	29.47	28.86	29.29	1,006,740	+0.21(+0.72%)
Mar 18, 2016	29.30	29.64	29.03	29.08	2,768,461	-0.15(-0.53%)
Mar 17, 2016	29.19	29.55	28.99	29.24	954,287	+0.03(+0.09%)
Mar 16, 2016	29.09	29.29	28.99	29.21	853,211	+0.07(+0.25%)
Mar 15, 2016	29.06	29.29	28.95	29.14	720,989	-0.13(-0.43%)
Mar 14, 2016	29.08	29.39	28.89	29.26	838,235	+0.19(+0.65%)
Mar 11, 2016	28.85	29.23	28.64	29.07	1,154,793	+0.42(+1.45%)
Mar 10, 2016	28.90	29.08	28.42	28.66	866,836	-0.07(-0.25%)
Mar 09, 2016	28.99	29.11	28.65	28.73	1,029,985	-0.11(-0.38%)
Mar 08, 2016	29.05	29.09	28.74	28.84	1,033,541	-0.28(-0.96%)
Mar 07, 2016	28.90	29.34	28.90	29.12	1,526,209	-0.05(-0.19%)
Mar 04, 2016	29.00	29.26	28.84	29.17	1,286,573	+0.08(+0.28%)
Mar 03, 2016	29.16	29.18	28.74	29.09	1,114,367	-0.08(-0.28%)
Mar 02, 2016	28.88	29.23	28.69	29.17	1,195,369	+0.12(+0.41%)

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.