Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.57	30.59	30.17	30.58	2,155,420	+0.00(+0.00%)
May 27, 2016	30.14	30.58	30.58	30.58	1,243,113	+0.59(+1.96%)
May 26, 2016	30.21	30.34	29.79	30.00	1,754,658	-0.25(-0.82%)
May 25, 2016	30.30	30.45	30.09	30.25	1,513,689	+0.07(+0.24%)
May 24, 2016	29.84	30.25	29.70	30.17	2,533,584	+0.49(+1.64%)
May 23, 2016	29.61	29.87	29.61	29.68	1,391,447	+0.00(+0.00%)
May 20, 2016	29.72	29.94	29.65	29.68	1,490,984	+0.10(+0.34%)
May 19, 2016	29.68	30.01	29.43	29.58	1,621,996	-0.26(-0.86%)
May 18, 2016	30.07	30.09	29.64	29.84	2,448,132	-0.24(-0.79%)
May 17, 2016	30.42	30.52	29.87	30.08	1,234,473	-0.30(-1.00%)
May 16, 2016	30.36	30.52	30.12	30.38	1,488,848	+0.04(+0.14%)
May 13, 2016	30.40	30.74	30.15	30.34	3,406,712	-0.11(-0.36%)
May 12, 2016	30.46	31.39	30.15	30.45	6,439,627	+0.27(+0.91%)
May 11, 2016	30.97	31.61	30.18	30.18	4,396,923	-1.28(-4.08%)
May 10, 2016	31.18	31.47	30.94	31.46	2,065,554	+0.28(+0.91%)
May 09, 2016	30.98	31.36	30.77	31.18	1,220,241	+0.27(+0.86%)
May 06, 2016	30.58	30.96	30.41	30.91	1,308,915	+0.10(+0.33%)
May 05, 2016	30.64	31.19	30.58	30.81	1,644,114	+0.06(+0.21%)
May 04, 2016	30.82	31.06	30.65	30.74	1,540,150	-0.24(-0.77%)
May 03, 2016	30.86	31.09	30.74	30.98	835,177	-0.07(-0.24%)
May 02, 2016	30.87	31.10	30.72	31.06	1,150,546	+0.36(+1.16%)
Apr 29, 2016	30.65	30.75	30.29	30.70	898,635	+0.05(+0.15%)
Apr 28, 2016	30.70	30.94	30.52	30.65	776,693	-0.27(-0.89%)
Apr 27, 2016	30.97	31.14	30.73	30.93	979,899	-0.16(-0.50%)
Apr 26, 2016	30.73	31.18	30.71	31.08	1,046,944	+0.12(+0.38%)
Apr 25, 2016	31.05	31.15	30.81	30.96	1,053,703	-0.16(-0.50%)
Apr 22, 2016	31.13	31.26	30.91	31.12	1,304,058	-0.10(-0.32%)
Apr 21, 2016	31.28	31.50	31.01	31.22	1,841,556	-0.19(-0.61%)
Apr 20, 2016	31.37	31.58	31.07	31.41	1,431,072	+0.21(+0.68%)
Apr 19, 2016	31.15	31.24	31.01	31.20	2,028,904	+0.12(+0.38%)
Apr 18, 2016	30.80	31.15	30.72	31.08	1,240,301	+0.16(+0.50%)
Apr 15, 2016	30.86	30.98	30.76	30.93	528,996	+0.15(+0.48%)
Apr 14, 2016	30.52	30.81	30.41	30.78	1,456,439	+0.37(+1.21%)
Apr 13, 2016	30.38	30.61	30.32	30.41	1,274,804	+0.10(+0.33%)
Apr 12, 2016	30.22	30.49	30.15	30.31	845,107	+0.10(+0.33%)
Apr 11, 2016	30.58	30.63	30.21	30.21	839,252	-0.25(-0.81%)
Apr 08, 2016	30.62	30.62	30.19	30.46	816,234	+0.03(+0.09%)
Apr 07, 2016	30.14	30.54	30.13	30.43	1,740,842	-0.11(-0.36%)
Apr 06, 2016	30.44	30.60	30.35	30.54	1,515,153	+0.20(+0.66%)
Apr 05, 2016	30.56	30.62	30.29	30.34	852,684	-0.32(-1.05%)
Apr 04, 2016	30.69	30.74	30.36	30.66	1,180,115	+0.01(+0.03%)
Apr 01, 2016	30.08	30.77	29.98	30.65	1,370,495	+0.31(+1.03%)
Mar 31, 2016	30.11	30.43	29.99	30.34	1,574,625	+0.13(+0.42%)
Mar 30, 2016	30.32	30.44	30.13	30.21	1,319,132	+0.08(+0.27%)
Mar 29, 2016	29.85	30.21	29.76	30.13	977,280	+0.27(+0.89%)
Mar 28, 2016	29.85	30.12	29.79	29.87	600,149	+0.08(+0.28%)
Mar 24, 2016	29.74	29.78	29.78	29.78	812,678	-0.02(-0.06%)
Mar 23, 2016	29.95	30.03	29.80	29.80	681,225	-0.11(-0.37%)
Mar 22, 2016	29.63	30.16	29.55	29.91	1,718,908	+0.26(+0.86%)
Mar 21, 2016	29.45	29.84	29.21	29.65	994,424	+0.21(+0.72%)
Mar 18, 2016	29.66	30.00	29.39	29.44	2,734,593	-0.16(-0.53%)
Mar 17, 2016	29.55	29.92	29.35	29.60	942,612	+0.03(+0.09%)
Mar 16, 2016	29.45	29.65	29.35	29.57	842,773	+0.07(+0.25%)
Mar 15, 2016	29.42	29.65	29.31	29.50	712,169	-0.13(-0.43%)
Mar 14, 2016	29.44	29.76	29.25	29.63	827,981	+0.19(+0.65%)
Mar 11, 2016	29.21	29.59	28.99	29.43	1,140,666	+0.42(+1.45%)
Mar 10, 2016	29.26	29.44	28.77	29.01	856,232	-0.07(-0.25%)
Mar 09, 2016	29.35	29.47	29.00	29.09	1,017,384	-0.11(-0.38%)
Mar 08, 2016	29.41	29.45	29.10	29.20	1,020,897	-0.28(-0.96%)
Mar 07, 2016	29.26	29.70	29.26	29.48	1,507,538	-0.05(-0.19%)
Mar 04, 2016	29.36	29.63	29.20	29.54	1,270,833	+0.08(+0.28%)
Mar 03, 2016	29.52	29.54	29.10	29.45	1,100,734	-0.08(-0.28%)
Mar 02, 2016	29.23	29.59	29.04	29.54	1,180,745	+0.12(+0.40%)

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.