Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.66	30.68	30.26	30.67	2,149,146	+0.00(+0.00%)
May 27, 2016	30.23	30.67	30.67	30.67	1,239,494	+0.59(+1.96%)
May 26, 2016	30.30	30.43	29.87	30.08	1,749,550	-0.25(-0.82%)
May 25, 2016	30.39	30.54	30.18	30.33	1,509,283	+0.07(+0.24%)
May 24, 2016	29.93	30.34	29.79	30.26	2,526,209	+0.49(+1.64%)
May 23, 2016	29.70	29.96	29.70	29.77	1,387,397	+0.00(+0.00%)
May 20, 2016	29.81	30.03	29.73	29.77	1,486,644	+0.10(+0.34%)
May 19, 2016	29.76	30.09	29.51	29.67	1,617,275	-0.26(-0.86%)
May 18, 2016	30.16	30.18	29.73	29.93	2,441,006	-0.24(-0.79%)
May 17, 2016	30.51	30.61	29.96	30.17	1,230,879	-0.30(-1.00%)
May 16, 2016	30.45	30.61	30.20	30.47	1,484,514	+0.04(+0.14%)
May 13, 2016	30.49	30.83	30.24	30.43	3,396,796	-0.11(-0.36%)
May 12, 2016	30.55	31.48	30.24	30.54	6,420,882	+0.28(+0.91%)
May 11, 2016	31.06	31.70	30.26	30.26	4,384,125	-1.29(-4.08%)
May 10, 2016	31.27	31.56	31.03	31.55	2,059,541	+0.28(+0.91%)
May 09, 2016	31.07	31.45	30.86	31.27	1,216,689	+0.27(+0.86%)
May 06, 2016	30.67	31.05	30.50	31.00	1,305,105	+0.10(+0.33%)
May 05, 2016	30.73	31.28	30.67	30.90	1,639,328	+0.06(+0.21%)
May 04, 2016	30.91	31.16	30.74	30.83	1,535,667	-0.24(-0.77%)
May 03, 2016	30.95	31.18	30.83	31.07	832,746	-0.07(-0.24%)
May 02, 2016	30.96	31.19	30.81	31.15	1,147,197	+0.36(+1.16%)
Apr 29, 2016	30.74	30.84	30.37	30.79	896,019	+0.05(+0.15%)
Apr 28, 2016	30.79	31.03	30.61	30.74	774,432	-0.28(-0.89%)
Apr 27, 2016	31.06	31.23	30.82	31.02	977,046	-0.16(-0.50%)
Apr 26, 2016	30.82	31.28	30.80	31.17	1,043,897	+0.12(+0.38%)
Apr 25, 2016	31.14	31.24	30.90	31.05	1,050,636	-0.16(-0.50%)
Apr 22, 2016	31.22	31.35	31.00	31.21	1,300,263	-0.10(-0.32%)
Apr 21, 2016	31.37	31.60	31.10	31.31	1,836,195	-0.19(-0.61%)
Apr 20, 2016	31.46	31.67	31.17	31.50	1,426,906	+0.21(+0.68%)
Apr 19, 2016	31.24	31.33	31.10	31.29	2,022,998	+0.12(+0.38%)
Apr 18, 2016	30.89	31.24	30.81	31.17	1,236,690	+0.16(+0.50%)
Apr 15, 2016	30.95	31.07	30.85	31.02	527,456	+0.15(+0.48%)
Apr 14, 2016	30.61	30.90	30.49	30.87	1,452,200	+0.37(+1.20%)
Apr 13, 2016	30.47	30.70	30.41	30.50	1,271,093	+0.10(+0.33%)
Apr 12, 2016	30.31	30.58	30.24	30.40	842,648	+0.10(+0.33%)
Apr 11, 2016	30.67	30.71	30.30	30.30	836,809	-0.25(-0.81%)
Apr 08, 2016	30.71	30.71	30.28	30.55	813,858	+0.03(+0.09%)
Apr 07, 2016	30.23	30.63	30.22	30.52	1,735,774	-0.11(-0.36%)
Apr 06, 2016	30.53	30.69	30.43	30.63	1,510,743	+0.20(+0.66%)
Apr 05, 2016	30.65	30.71	30.37	30.43	850,202	-0.32(-1.05%)
Apr 04, 2016	30.78	30.83	30.45	30.75	1,176,680	+0.01(+0.03%)
Apr 01, 2016	30.17	30.86	30.07	30.74	1,366,506	+0.31(+1.03%)
Mar 31, 2016	30.20	30.52	30.08	30.43	1,570,042	+0.13(+0.42%)
Mar 30, 2016	30.41	30.53	30.22	30.30	1,315,292	+0.08(+0.27%)
Mar 29, 2016	29.93	30.30	29.85	30.22	974,435	+0.27(+0.89%)
Mar 28, 2016	29.93	30.21	29.88	29.95	598,402	+0.08(+0.28%)
Mar 24, 2016	29.82	29.87	29.87	29.87	810,312	-0.02(-0.06%)
Mar 23, 2016	30.04	30.12	29.89	29.89	679,242	-0.11(-0.37%)
Mar 22, 2016	29.71	30.25	29.64	30.00	1,713,904	+0.26(+0.87%)
Mar 21, 2016	29.54	29.92	29.30	29.74	991,530	+0.21(+0.72%)
Mar 18, 2016	29.75	30.09	29.48	29.53	2,726,633	-0.16(-0.53%)
Mar 17, 2016	29.64	30.01	29.44	29.69	939,869	+0.03(+0.09%)
Mar 16, 2016	29.54	29.74	29.44	29.66	840,319	+0.07(+0.25%)
Mar 15, 2016	29.50	29.74	29.39	29.58	710,096	-0.13(-0.43%)
Mar 14, 2016	29.53	29.84	29.34	29.71	825,571	+0.19(+0.65%)
Mar 11, 2016	29.29	29.68	29.08	29.52	1,137,346	+0.42(+1.45%)
Mar 10, 2016	29.35	29.53	28.86	29.10	853,739	-0.07(-0.25%)
Mar 09, 2016	29.44	29.56	29.09	29.17	1,014,423	-0.11(-0.38%)
Mar 08, 2016	29.49	29.54	29.18	29.28	1,017,925	-0.28(-0.96%)
Mar 07, 2016	29.35	29.79	29.35	29.57	1,503,150	-0.06(-0.19%)
Mar 04, 2016	29.45	29.71	29.28	29.62	1,267,134	+0.08(+0.28%)
Mar 03, 2016	29.60	29.63	29.18	29.54	1,097,530	-0.08(-0.28%)
Mar 02, 2016	29.32	29.68	29.13	29.62	1,177,308	+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.