Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.53	33.54	33.34	33.48	3,493	+0.03(+0.08%)
May 27, 2016	33.46	33.45	33.45	33.45	4,935	+0.19(+0.56%)
May 26, 2016	33.33	33.33	33.19	33.26	5,207	-0.03(-0.08%)
May 25, 2016	33.27	33.30	33.21	33.29	3,997	+0.18(+0.54%)
May 24, 2016	32.76	33.11	32.76	33.11	9,919	+0.48(+1.48%)
May 23, 2016	32.72	32.76	32.63	32.63	9,876	-0.08(-0.25%)
May 20, 2016	32.68	32.76	32.68	32.71	8,420	+0.30(+0.94%)
May 19, 2016	32.34	32.42	32.24	32.41	2,312	-0.15(-0.45%)
May 18, 2016	32.45	32.75	32.36	32.55	6,519	+0.00(+0.01%)
May 17, 2016	32.74	32.82	32.46	32.55	34,972	-0.23(-0.71%)
May 16, 2016	32.62	32.81	32.62	32.78	5,450	+0.28(+0.87%)
May 13, 2016	32.74	32.79	32.46	32.50	5,699	-0.32(-0.97%)
May 12, 2016	32.71	32.85	32.65	32.82	2,142	-0.01(-0.04%)
May 11, 2016	33.00	33.00	32.83	32.83	3,575	-0.29(-0.87%)
May 10, 2016	32.92	33.12	32.92	33.12	8,696	+0.37(+1.14%)
May 09, 2016	32.74	32.79	32.70	32.75	4,675	+0.11(+0.33%)
May 06, 2016	32.42	32.67	32.42	32.64	2,962	+0.11(+0.33%)
May 05, 2016	32.62	32.64	32.51	32.53	4,272	-0.07(-0.22%)
May 04, 2016	32.63	32.73	32.51	32.60	57,055	-0.19(-0.57%)
May 03, 2016	32.88	32.88	32.67	32.79	2,803	-0.32(-0.97%)
May 02, 2016	32.88	33.11	32.88	33.11	5,743	+0.41(+1.25%)
Apr 29, 2016	33.14	33.14	32.68	32.70	7,580	-0.37(-1.13%)
Apr 28, 2016	33.70	33.70	33.08	33.08	37,584	-0.45(-1.36%)
Apr 27, 2016	33.33	33.53	33.26	33.53	52,263	+0.27(+0.80%)
Apr 26, 2016	33.20	33.32	33.16	33.26	6,987	+0.20(+0.59%)
Apr 25, 2016	33.30	33.30	32.98	33.07	1,735	-0.12(-0.38%)
Apr 22, 2016	33.19	33.21	33.04	33.19	7,590	+0.16(+0.49%)
Apr 21, 2016	33.25	33.25	33.00	33.03	7,721	-0.31(-0.94%)
Apr 20, 2016	33.22	33.34	33.12	33.34	4,564	+0.18(+0.55%)
Apr 19, 2016	33.18	33.27	33.06	33.16	6,101	+0.10(+0.31%)
Apr 18, 2016	32.83	33.09	32.83	33.06	6,326	+0.16(+0.49%)
Apr 15, 2016	32.76	32.91	32.76	32.90	2,983	+0.02(+0.05%)
Apr 14, 2016	33.09	33.09	32.86	32.88	6,081	-0.01(-0.03%)
Apr 13, 2016	32.61	32.89	32.61	32.89	4,973	+0.39(+1.21%)
Apr 12, 2016	32.40	32.53	32.22	32.50	18,011	+0.18(+0.55%)
Apr 11, 2016	32.55	32.57	32.32	32.32	4,774	+0.05(+0.17%)
Apr 08, 2016	32.52	32.52	32.26	32.26	8,460	+0.07(+0.22%)
Apr 07, 2016	32.67	32.67	32.15	32.19	4,842	-0.46(-1.39%)
Apr 06, 2016	32.37	32.65	32.37	32.65	3,290	+0.27(+0.83%)
Apr 05, 2016	32.44	32.47	32.35	32.38	6,715	-0.41(-1.25%)
Apr 04, 2016	32.85	32.85	32.79	32.79	4,097	-0.05(-0.15%)
Apr 01, 2016	32.60	32.84	32.59	32.84	152,659	+0.15(+0.45%)
Mar 31, 2016	32.74	32.77	32.66	32.69	9,549	+0.00(+0.00%)
Mar 30, 2016	32.74	32.76	32.69	32.69	10,840	+0.42(+1.30%)
Mar 29, 2016	32.28	32.28	32.27	32.27	1,019	-0.01(-0.03%)
Mar 28, 2016	32.42	32.42	32.18	32.28	41,247	+0.20(+0.62%)
Mar 24, 2016	32.03	32.08	32.08	32.08	3,252	-0.30(-0.92%)
Mar 23, 2016	32.35	32.39	32.29	32.38	6,494	-0.12(-0.36%)
Mar 22, 2016	32.42	32.53	32.42	32.50	10,958	+0.03(+0.10%)
Mar 21, 2016	32.64	32.64	32.36	32.46	3,044	-0.02(-0.07%)
Mar 18, 2016	32.51	32.52	32.43	32.49	14,618	+0.26(+0.80%)
Mar 17, 2016	32.06	32.23	32.05	32.23	3,132	+0.24(+0.75%)
Mar 16, 2016	31.78	31.99	31.78	31.99	2,454	+0.17(+0.53%)
Mar 15, 2016	31.75	31.82	31.74	31.82	138,455	-0.19(-0.59%)
Mar 14, 2016	31.88	32.01	31.88	32.01	2,866	+0.02(+0.06%)
Mar 11, 2016	31.84	31.99	31.84	31.99	3,404	+0.58(+1.83%)
Mar 10, 2016	31.28	31.50	31.28	31.41	2,583	-0.03(-0.10%)
Mar 09, 2016	31.44	31.44	31.44	31.44	420	+0.01(+0.03%)
Mar 08, 2016	31.39	31.49	31.37	31.44	9,207	-0.38(-1.20%)
Mar 07, 2016	31.81	31.85	31.73	31.82	2,078	+0.08(+0.25%)
Mar 04, 2016	31.82	31.88	31.67	31.74	8,092	+0.26(+0.82%)
Mar 03, 2016	31.34	31.48	31.34	31.48	1,651	+0.24(+0.78%)
Mar 02, 2016	31.38	31.38	31.21	31.24	2,298	+0.23(+0.75%)

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.