Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.56	33.66	33.27	33.57	190,517	+0.07(+0.21%)
May 27, 2016	33.25	33.50	33.50	33.50	111,225	+0.15(+0.44%)
May 26, 2016	32.99	33.50	32.97	33.36	124,099	+0.51(+1.54%)
May 25, 2016	33.57	33.64	32.79	32.85	184,877	-0.72(-2.15%)
May 24, 2016	32.64	33.61	32.59	33.57	258,400	+0.96(+2.95%)
May 23, 2016	32.82	32.99	32.61	32.61	131,397	-0.14(-0.42%)
May 20, 2016	32.69	32.90	32.23	32.75	320,524	+0.15(+0.47%)
May 19, 2016	32.56	32.65	32.04	32.59	187,578	-0.02(-0.05%)
May 18, 2016	32.95	33.26	32.08	32.61	231,707	-0.65(-1.96%)
May 17, 2016	34.11	34.11	32.99	33.26	348,520	-0.95(-2.76%)
May 16, 2016	34.29	34.33	34.06	34.21	234,645	-0.05(-0.14%)
May 13, 2016	33.90	34.50	33.55	34.26	197,559	+0.30(+0.88%)
May 12, 2016	34.72	34.74	33.84	33.96	292,133	-0.76(-2.19%)
May 11, 2016	34.89	35.15	34.34	34.72	291,243	+0.76(+2.24%)
May 10, 2016	34.83	35.09	33.93	33.96	309,256	-0.83(-2.38%)
May 09, 2016	34.83	35.19	34.64	34.79	211,346	-0.07(-0.20%)
May 06, 2016	33.80	34.90	33.62	34.86	373,624	+1.01(+2.98%)
May 05, 2016	35.26	35.82	33.66	33.85	370,214	-2.46(-6.78%)
May 04, 2016	35.58	36.54	35.58	36.31	145,341	+0.57(+1.60%)
May 03, 2016	36.59	36.74	35.67	35.74	211,836	-0.85(-2.34%)
May 02, 2016	35.61	36.63	35.61	36.59	251,196	+0.96(+2.69%)
Apr 29, 2016	35.44	35.86	35.05	35.63	347,990	+0.15(+0.43%)
Apr 28, 2016	34.78	35.56	34.63	35.48	203,136	+0.47(+1.34%)
Apr 27, 2016	34.97	35.15	34.68	35.01	191,078	+0.03(+0.10%)
Apr 26, 2016	34.68	35.01	34.62	34.97	138,492	+0.35(+1.01%)
Apr 25, 2016	34.58	34.74	34.17	34.62	299,420	+0.03(+0.10%)
Apr 22, 2016	33.74	34.62	33.68	34.59	268,266	+0.86(+2.56%)
Apr 21, 2016	34.80	34.80	33.64	33.73	174,162	-1.21(-3.45%)
Apr 20, 2016	35.96	35.96	34.88	34.93	268,021	-0.99(-2.76%)
Apr 19, 2016	35.15	36.10	34.91	35.92	340,868	+0.85(+2.44%)
Apr 18, 2016	34.69	35.09	34.36	35.07	280,493	+0.38(+1.11%)
Apr 15, 2016	33.78	34.72	33.77	34.68	249,339	+0.86(+2.55%)
Apr 14, 2016	33.53	33.82	33.33	33.82	216,600	+0.25(+0.74%)
Apr 13, 2016	33.52	33.60	32.83	33.57	225,433	+0.15(+0.43%)
Apr 12, 2016	33.49	33.80	33.30	33.43	179,763	+0.04(+0.13%)
Apr 11, 2016	33.44	33.55	33.15	33.38	205,536	+0.14(+0.41%)
Apr 08, 2016	33.21	33.56	33.17	33.25	209,833	+0.09(+0.28%)
Apr 07, 2016	33.09	33.31	32.89	33.15	155,584	+0.03(+0.08%)
Apr 06, 2016	33.51	33.64	33.00	33.13	161,329	-0.40(-1.20%)
Apr 05, 2016	33.86	34.11	33.53	33.53	189,651	-0.49(-1.43%)
Apr 04, 2016	34.03	34.11	33.60	34.02	201,863	-0.05(-0.15%)
Apr 01, 2016	33.42	34.16	33.38	34.07	241,869	+0.43(+1.27%)
Mar 31, 2016	34.11	34.15	33.59	33.64	398,590	-0.38(-1.13%)
Mar 30, 2016	33.88	34.21	33.68	34.03	213,349	+0.26(+0.76%)
Mar 29, 2016	33.15	33.91	33.15	33.77	241,281	+0.65(+1.96%)
Mar 28, 2016	33.21	33.47	32.83	33.12	170,381	-0.19(-0.56%)
Mar 24, 2016	33.28	33.31	33.31	33.31	171,871	+0.04(+0.13%)
Mar 23, 2016	33.71	33.88	33.07	33.27	673,985	-0.49(-1.44%)
Mar 22, 2016	33.32	34.10	33.32	33.75	328,072	+0.44(+1.31%)
Mar 21, 2016	33.68	33.86	33.18	33.32	215,695	-0.43(-1.27%)
Mar 18, 2016	33.33	34.11	32.69	33.74	612,899	+0.65(+1.96%)
Mar 17, 2016	33.33	33.64	32.93	33.09	590,978	-0.17(-0.51%)
Mar 16, 2016	33.85	33.99	33.12	33.27	528,323	-0.56(-1.64%)
Mar 15, 2016	34.76	35.10	33.58	33.82	605,728	-0.90(-2.58%)
Mar 14, 2016	35.05	35.09	34.67	34.72	602,921	-0.33(-0.95%)
Mar 11, 2016	35.52	35.53	35.05	35.05	246,535	-0.24(-0.68%)
Mar 10, 2016	35.61	35.81	35.13	35.29	190,072	-0.21(-0.60%)
Mar 09, 2016	35.40	35.62	35.04	35.50	202,681	+0.13(+0.36%)
Mar 08, 2016	35.38	35.77	35.22	35.38	325,656	+0.01(+0.02%)
Mar 07, 2016	35.65	35.72	35.17	35.37	245,609	-0.30(-0.84%)
Mar 04, 2016	35.40	35.97	35.15	35.67	257,912	+0.22(+0.63%)
Mar 03, 2016	36.21	36.67	35.21	35.44	302,481	-0.83(-2.29%)
Mar 02, 2016	35.96	36.39	35.30	36.27	220,190	+0.39(+1.10%)

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.