Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.55	33.66	33.27	33.57	190,523	+0.07(+0.21%)
May 27, 2016	33.24	33.50	33.50	33.50	111,229	+0.15(+0.44%)
May 26, 2016	32.99	33.50	32.97	33.36	124,103	+0.51(+1.54%)
May 25, 2016	33.57	33.64	32.79	32.85	184,883	-0.72(-2.15%)
May 24, 2016	32.63	33.61	32.59	33.57	258,409	+0.96(+2.95%)
May 23, 2016	32.82	32.99	32.61	32.61	131,401	-0.14(-0.42%)
May 20, 2016	32.69	32.90	32.23	32.75	320,535	+0.15(+0.47%)
May 19, 2016	32.56	32.65	32.04	32.59	187,584	-0.02(-0.05%)
May 18, 2016	32.94	33.26	32.08	32.61	231,715	-0.65(-1.96%)
May 17, 2016	34.11	34.11	32.99	33.26	348,532	-0.95(-2.76%)
May 16, 2016	34.28	34.33	34.06	34.21	234,653	-0.05(-0.14%)
May 13, 2016	33.90	34.50	33.55	34.26	197,566	+0.30(+0.88%)
May 12, 2016	34.72	34.74	33.84	33.96	292,142	-0.76(-2.19%)
May 11, 2016	34.89	35.14	34.34	34.72	291,253	+0.76(+2.24%)
May 10, 2016	34.83	35.08	33.93	33.96	309,267	-0.83(-2.38%)
May 09, 2016	34.83	35.19	34.64	34.79	211,353	-0.07(-0.20%)
May 06, 2016	33.79	34.90	33.62	34.85	373,637	+1.01(+2.98%)
May 05, 2016	35.26	35.82	33.66	33.85	370,226	-2.46(-6.78%)
May 04, 2016	35.58	36.54	35.58	36.31	145,346	+0.57(+1.60%)
May 03, 2016	36.59	36.73	35.67	35.73	211,843	-0.85(-2.34%)
May 02, 2016	35.61	36.63	35.61	36.59	251,204	+0.96(+2.69%)
Apr 29, 2016	35.44	35.86	35.05	35.63	348,002	+0.15(+0.43%)
Apr 28, 2016	34.78	35.55	34.63	35.48	203,143	+0.47(+1.34%)
Apr 27, 2016	34.97	35.14	34.67	35.01	191,085	+0.03(+0.10%)
Apr 26, 2016	34.67	35.01	34.62	34.97	138,497	+0.35(+1.01%)
Apr 25, 2016	34.58	34.73	34.17	34.62	299,430	+0.03(+0.10%)
Apr 22, 2016	33.73	34.61	33.68	34.59	268,275	+0.86(+2.56%)
Apr 21, 2016	34.80	34.80	33.64	33.73	174,167	-1.21(-3.45%)
Apr 20, 2016	35.96	35.96	34.88	34.93	268,030	-0.99(-2.76%)
Apr 19, 2016	35.15	36.10	34.91	35.92	340,880	+0.85(+2.44%)
Apr 18, 2016	34.69	35.08	34.36	35.07	280,503	+0.38(+1.11%)
Apr 15, 2016	33.78	34.72	33.77	34.68	249,347	+0.86(+2.55%)
Apr 14, 2016	33.53	33.82	33.32	33.82	216,608	+0.25(+0.74%)
Apr 13, 2016	33.52	33.60	32.83	33.57	225,440	+0.15(+0.43%)
Apr 12, 2016	33.49	33.79	33.30	33.43	179,769	+0.04(+0.13%)
Apr 11, 2016	33.44	33.55	33.15	33.38	205,543	+0.14(+0.41%)
Apr 08, 2016	33.20	33.55	33.17	33.25	209,840	+0.09(+0.28%)
Apr 07, 2016	33.09	33.31	32.89	33.15	155,590	+0.03(+0.08%)
Apr 06, 2016	33.51	33.64	33.00	33.13	161,334	-0.40(-1.20%)
Apr 05, 2016	33.86	34.11	33.53	33.53	189,657	-0.49(-1.43%)
Apr 04, 2016	34.03	34.11	33.60	34.02	201,870	-0.05(-0.15%)
Apr 01, 2016	33.42	34.16	33.38	34.07	241,877	+0.43(+1.27%)
Mar 31, 2016	34.11	34.14	33.59	33.64	398,603	-0.38(-1.13%)
Mar 30, 2016	33.88	34.21	33.68	34.02	213,356	+0.26(+0.76%)
Mar 29, 2016	33.14	33.91	33.14	33.77	241,289	+0.65(+1.96%)
Mar 28, 2016	33.21	33.47	32.83	33.12	170,387	-0.19(-0.56%)
Mar 24, 2016	33.28	33.31	33.31	33.31	171,876	+0.04(+0.13%)
Mar 23, 2016	33.71	33.88	33.07	33.26	674,007	-0.49(-1.44%)
Mar 22, 2016	33.32	34.10	33.32	33.75	328,083	+0.44(+1.31%)
Mar 21, 2016	33.68	33.85	33.18	33.32	215,702	-0.43(-1.27%)
Mar 18, 2016	33.32	34.11	32.69	33.74	612,919	+0.65(+1.96%)
Mar 17, 2016	33.33	33.64	32.93	33.09	590,998	-0.17(-0.51%)
Mar 16, 2016	33.85	33.99	33.12	33.26	528,340	-0.56(-1.64%)
Mar 15, 2016	34.76	35.10	33.58	33.82	605,748	-0.90(-2.59%)
Mar 14, 2016	35.05	35.09	34.67	34.72	602,941	-0.33(-0.95%)
Mar 11, 2016	35.52	35.53	35.05	35.05	246,543	-0.24(-0.68%)
Mar 10, 2016	35.61	35.81	35.13	35.29	190,079	-0.21(-0.60%)
Mar 09, 2016	35.40	35.61	35.04	35.50	202,688	+0.13(+0.36%)
Mar 08, 2016	35.38	35.77	35.22	35.38	325,667	+0.01(+0.02%)
Mar 07, 2016	35.65	35.72	35.17	35.37	245,617	-0.30(-0.84%)
Mar 04, 2016	35.40	35.97	35.15	35.67	257,920	+0.22(+0.63%)
Mar 03, 2016	36.20	36.67	35.20	35.44	302,491	-0.83(-2.29%)
Mar 02, 2016	35.96	36.39	35.30	36.27	220,197	+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.