Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.41	28.52	28.29	28.36	976,736	-0.01(-0.03%)
May 27, 2016	28.41	28.37	28.37	28.37	319,954	+0.03(+0.10%)
May 26, 2016	28.39	28.42	28.27	28.34	601,240	+0.08(+0.28%)
May 25, 2016	28.11	28.30	28.11	28.26	660,029	+0.25(+0.91%)
May 24, 2016	27.73	28.03	27.73	28.01	645,986	+0.17(+0.63%)
May 23, 2016	27.80	27.91	27.78	27.83	446,774	-0.16(-0.57%)
May 20, 2016	28.08	28.14	27.94	27.99	781,886	+0.18(+0.65%)
May 19, 2016	27.78	27.85	27.66	27.81	772,538	-0.18(-0.65%)
May 18, 2016	28.09	28.39	27.93	27.99	1,564,055	-0.28(-1.00%)
May 17, 2016	28.41	28.51	28.22	28.27	543,283	-0.06(-0.20%)
May 16, 2016	28.17	28.35	28.17	28.33	657,360	+0.41(+1.46%)
May 13, 2016	28.01	28.12	27.85	27.93	448,057	-0.38(-1.36%)
May 12, 2016	28.53	28.55	28.16	28.31	319,295	-0.09(-0.31%)
May 11, 2016	28.41	28.55	28.38	28.40	531,163	-0.23(-0.81%)
May 10, 2016	28.38	28.63	28.36	28.63	314,479	+0.51(+1.81%)
May 09, 2016	28.24	28.30	28.11	28.12	562,891	-0.13(-0.46%)
May 06, 2016	28.00	28.27	27.96	28.25	424,496	-0.09(-0.33%)
May 05, 2016	28.53	28.58	28.27	28.35	416,420	+0.06(+0.21%)
May 04, 2016	28.43	28.49	28.23	28.29	606,209	-0.41(-1.42%)
May 03, 2016	28.93	28.93	28.68	28.70	823,447	-0.46(-1.57%)
May 02, 2016	29.07	29.16	28.95	29.15	657,155	+0.16(+0.55%)
Apr 29, 2016	29.07	29.15	28.84	28.99	1,055,994	-0.08(-0.27%)
Apr 28, 2016	29.01	29.35	28.99	29.07	773,876	+0.00(+0.00%)
Apr 27, 2016	28.93	29.15	28.86	29.07	758,675	-0.46(-1.57%)
Apr 26, 2016	29.56	29.60	29.42	29.54	481,702	+0.11(+0.37%)
Apr 25, 2016	29.39	29.47	29.32	29.43	2,635,921	-0.02(-0.07%)
Apr 22, 2016	29.48	29.62	29.36	29.45	501,653	-0.07(-0.25%)
Apr 21, 2016	29.78	29.78	29.46	29.52	297,750	-0.17(-0.59%)
Apr 20, 2016	29.67	29.85	29.63	29.70	281,186	-0.03(-0.10%)
Apr 19, 2016	29.58	29.76	29.56	29.73	711,335	+0.41(+1.39%)
Apr 18, 2016	28.98	29.36	28.98	29.32	369,966	+0.30(+1.03%)
Apr 15, 2016	29.02	29.12	28.95	29.02	749,868	+0.11(+0.38%)
Apr 14, 2016	28.94	29.00	28.89	28.91	343,288	+0.21(+0.73%)
Apr 13, 2016	28.65	28.75	28.59	28.70	340,458	+0.46(+1.64%)
Apr 12, 2016	27.93	28.29	27.80	28.24	358,179	+0.62(+2.26%)
Apr 11, 2016	27.69	27.85	27.61	27.61	539,737	+0.07(+0.24%)
Apr 08, 2016	27.70	27.75	27.46	27.55	690,058	+0.25(+0.93%)
Apr 07, 2016	27.47	27.55	27.22	27.29	1,527,089	-0.54(-1.96%)
Apr 06, 2016	27.45	27.85	27.45	27.84	536,924	+0.52(+1.91%)
Apr 05, 2016	27.33	27.39	27.23	27.32	1,370,526	-0.60(-2.16%)
Apr 04, 2016	28.12	28.14	27.88	27.92	974,866	-0.35(-1.23%)
Apr 01, 2016	27.88	28.30	27.82	28.27	528,383	-0.20(-0.69%)
Mar 31, 2016	28.59	28.69	28.44	28.46	1,115,720	-0.04(-0.15%)
Mar 30, 2016	28.53	28.67	28.43	28.51	1,254,213	+0.29(+1.03%)
Mar 29, 2016	27.62	28.22	27.57	28.22	1,240,974	+0.09(+0.31%)
Mar 28, 2016	28.06	28.14	28.01	28.13	453,067	+0.03(+0.10%)
Mar 24, 2016	27.88	28.10	28.10	28.10	1,348,438	-0.06(-0.21%)
Mar 23, 2016	28.43	28.43	28.14	28.16	581,775	-0.51(-1.77%)
Mar 22, 2016	28.51	28.70	28.48	28.67	326,124	-0.03(-0.10%)
Mar 21, 2016	28.67	28.77	28.60	28.70	465,431	-0.06(-0.20%)
Mar 18, 2016	28.78	28.90	28.75	28.75	484,783	-0.06(-0.20%)
Mar 17, 2016	28.46	28.86	28.38	28.81	1,202,567	+0.52(+1.85%)
Mar 16, 2016	27.63	28.30	27.63	28.29	313,383	+0.56(+2.02%)
Mar 15, 2016	27.74	27.74	27.63	27.73	286,568	-0.43(-1.52%)
Mar 14, 2016	28.21	28.21	28.07	28.16	307,433	-0.25(-0.89%)
Mar 11, 2016	28.14	28.41	28.09	28.41	762,257	+0.71(+2.57%)
Mar 10, 2016	27.90	27.94	27.49	27.70	442,534	-0.17(-0.62%)
Mar 09, 2016	27.88	27.99	27.80	27.88	689,646	+0.49(+1.80%)
Mar 08, 2016	27.54	27.57	27.37	27.38	338,859	-0.52(-1.85%)
Mar 07, 2016	27.58	27.96	27.57	27.90	894,187	+0.09(+0.34%)
Mar 04, 2016	27.53	27.88	27.50	27.80	694,447	+0.57(+2.11%)
Mar 03, 2016	27.11	27.30	27.07	27.23	954,320	+0.38(+1.43%)
Mar 02, 2016	26.50	26.85	26.47	26.84	421,473	+0.61(+2.32%)

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.