Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.33	30.86	30.21	30.27	711,945	-0.11(-0.35%)
May 27, 2016	30.16	30.37	30.37	30.37	480,962	+0.15(+0.51%)
May 26, 2016	30.34	30.65	30.16	30.22	458,255	+0.05(+0.15%)
May 25, 2016	29.96	30.42	29.96	30.17	513,033	+0.29(+0.96%)
May 24, 2016	29.59	30.41	29.51	29.89	865,961	+0.55(+1.87%)
May 23, 2016	29.61	29.77	29.15	29.34	611,374	-0.25(-0.85%)
May 20, 2016	29.11	29.73	29.04	29.59	493,178	+0.60(+2.07%)
May 19, 2016	29.32	29.88	28.75	28.99	864,422	-0.43(-1.45%)
May 18, 2016	29.51	29.76	29.11	29.42	684,671	+0.05(+0.18%)
May 17, 2016	29.19	29.84	28.98	29.36	1,211,819	+0.17(+0.60%)
May 16, 2016	29.00	29.50	28.94	29.19	1,305,346	+0.16(+0.55%)
May 13, 2016	30.02	30.37	28.89	29.03	1,018,918	-1.23(-4.07%)
May 12, 2016	29.46	30.53	29.46	30.26	1,789,713	+0.84(+2.84%)
May 11, 2016	29.26	29.65	29.05	29.42	756,810	-0.12(-0.41%)
May 10, 2016	28.59	29.57	28.38	29.54	1,175,481	+1.15(+4.04%)
May 09, 2016	29.35	29.35	28.34	28.40	653,568	-0.65(-2.25%)
May 06, 2016	28.63	29.05	28.38	29.05	680,420	+0.67(+2.36%)
May 05, 2016	28.33	28.88	28.20	28.38	601,850	+0.17(+0.59%)
May 04, 2016	28.51	28.89	28.20	28.21	1,365,856	-0.40(-1.38%)
May 03, 2016	29.83	30.00	28.53	28.61	901,362	-1.35(-4.49%)
May 02, 2016	30.97	30.98	29.67	29.96	1,650,726	-1.04(-3.36%)
Apr 29, 2016	30.65	31.90	30.28	31.00	2,537,266	+1.09(+3.63%)
Apr 28, 2016	30.06	30.68	29.78	29.91	1,406,575	-0.12(-0.41%)
Apr 27, 2016	29.19	30.05	29.17	30.03	1,771,003	+0.87(+3.00%)
Apr 26, 2016	29.09	29.29	28.68	29.16	1,252,931	+0.07(+0.24%)
Apr 25, 2016	29.27	29.44	28.94	29.09	796,054	-0.35(-1.19%)
Apr 22, 2016	29.23	29.85	28.90	29.44	1,158,651	+0.21(+0.70%)
Apr 21, 2016	30.38	30.49	29.06	29.23	1,358,092	-1.13(-3.71%)
Apr 20, 2016	30.62	30.78	30.31	30.36	830,923	-0.28(-0.92%)
Apr 19, 2016	30.84	30.97	30.50	30.64	652,433	+0.08(+0.27%)
Apr 18, 2016	30.53	30.59	30.09	30.56	468,877	+0.01(+0.02%)
Apr 15, 2016	30.24	30.78	30.21	30.55	655,149	+0.31(+1.03%)
Apr 14, 2016	29.92	32.29	29.67	30.24	2,085,889	+0.43(+1.43%)
Apr 13, 2016	30.21	30.30	29.65	29.81	905,787	-0.27(-0.91%)
Apr 12, 2016	29.39	30.31	29.39	30.08	1,350,867	+0.64(+2.17%)
Apr 11, 2016	29.42	29.92	29.27	29.45	793,867	+0.32(+1.10%)
Apr 08, 2016	29.27	29.60	28.82	29.13	499,503	-0.11(-0.39%)
Apr 07, 2016	28.69	29.26	28.62	29.24	725,846	+0.27(+0.94%)
Apr 06, 2016	28.55	28.98	28.21	28.97	579,495	+0.46(+1.60%)
Apr 05, 2016	28.23	28.85	28.14	28.51	1,825,887	+0.37(+1.32%)
Apr 04, 2016	29.42	29.53	27.96	28.14	1,638,238	-1.43(-4.83%)
Apr 01, 2016	28.89	29.73	28.62	29.57	1,431,471	+0.49(+1.67%)
Mar 31, 2016	29.27	29.36	28.75	29.08	997,348	-0.19(-0.65%)
Mar 30, 2016	29.08	29.57	28.99	29.27	971,247	+0.24(+0.84%)
Mar 29, 2016	28.36	29.11	27.94	29.03	1,075,537	+0.60(+2.11%)
Mar 28, 2016	28.16	28.50	27.86	28.43	571,911	+0.43(+1.55%)
Mar 24, 2016	28.31	27.99	27.99	27.99	838,503	-0.49(-1.73%)
Mar 23, 2016	28.62	28.98	28.40	28.49	1,331,224	-0.22(-0.77%)
Mar 22, 2016	28.40	28.89	28.22	28.71	886,006	+0.15(+0.53%)
Mar 21, 2016	27.94	28.96	27.80	28.56	2,264,204	+0.62(+2.20%)
Mar 18, 2016	28.13	28.24	27.77	27.94	7,892,360	-0.19(-0.68%)
Mar 17, 2016	28.02	28.37	27.87	28.13	1,572,396	+0.19(+0.68%)
Mar 16, 2016	27.95	28.24	27.39	27.94	2,054,318	+0.01(+0.03%)
Mar 15, 2016	27.67	28.59	27.31	27.93	1,739,568	+0.34(+1.24%)
Mar 14, 2016	27.02	28.89	27.02	27.59	2,383,555	+0.81(+3.01%)
Mar 11, 2016	26.46	27.51	26.35	26.78	2,404,577	+0.95(+3.68%)
Mar 10, 2016	25.64	25.97	25.29	25.83	1,035,220	+0.18(+0.71%)
Mar 09, 2016	25.60	26.03	25.26	25.65	930,002	+0.20(+0.78%)
Mar 08, 2016	26.02	26.25	25.24	25.45	1,329,754	-0.71(-2.70%)
Mar 07, 2016	24.89	26.35	24.86	26.16	1,546,820	+1.20(+4.81%)
Mar 04, 2016	24.43	26.53	24.43	24.96	3,448,338	+0.40(+1.61%)
Mar 03, 2016	23.19	24.78	22.89	24.56	1,716,649	+1.28(+5.48%)
Mar 02, 2016	23.78	23.99	22.85	23.29	1,915,188	-0.49(-2.08%)

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.