Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.37	31.74	31.20	31.34	886,815	-0.03(-0.09%)
May 27, 2016	31.12	31.37	31.37	31.37	625,428	+0.13(+0.41%)
May 26, 2016	31.72	31.84	31.24	31.24	704,430	-0.35(-1.11%)
May 25, 2016	31.63	31.78	31.37	31.59	902,122	+0.26(+0.84%)
May 24, 2016	30.87	31.34	30.60	31.33	1,009,731	+0.66(+2.16%)
May 23, 2016	30.74	30.90	30.57	30.66	562,785	-0.20(-0.63%)
May 20, 2016	30.93	31.18	30.74	30.86	577,247	+0.15(+0.48%)
May 19, 2016	30.70	31.02	30.30	30.71	652,653	-0.31(-1.01%)
May 18, 2016	31.41	31.65	30.85	31.03	702,558	-0.60(-1.88%)
May 17, 2016	31.76	32.20	31.61	31.62	1,097,721	-0.23(-0.74%)
May 16, 2016	31.33	32.03	31.18	31.86	997,214	+0.67(+2.16%)
May 13, 2016	31.68	32.20	30.99	31.18	1,068,101	-0.57(-1.78%)
May 12, 2016	31.87	32.41	31.68	31.75	1,421,142	+0.06(+0.18%)
May 11, 2016	31.25	32.00	31.25	31.69	1,234,556	+0.51(+1.63%)
May 10, 2016	31.94	31.94	31.01	31.18	1,832,682	+0.60(+1.95%)
May 09, 2016	31.27	31.60	30.55	30.59	1,740,526	-0.80(-2.55%)
May 06, 2016	30.99	31.45	30.92	31.39	2,001,161	+0.11(+0.34%)
May 05, 2016	31.51	31.86	31.17	31.28	1,270,447	-0.01(-0.03%)
May 04, 2016	31.44	31.79	31.02	31.29	576,339	-0.29(-0.93%)
May 03, 2016	31.49	31.63	30.97	31.58	1,598,847	-0.44(-1.37%)
May 02, 2016	31.71	32.03	31.36	32.02	733,878	+0.31(+0.98%)
Apr 29, 2016	31.49	31.89	31.20	31.71	1,163,792	+0.21(+0.68%)
Apr 28, 2016	31.96	32.34	31.47	31.49	776,664	-0.71(-2.21%)
Apr 27, 2016	31.29	32.27	31.29	32.21	1,285,964	+0.88(+2.80%)
Apr 26, 2016	30.73	31.57	30.66	31.33	1,586,907	+0.68(+2.23%)
Apr 25, 2016	30.13	30.66	30.13	30.65	1,624,518	+0.29(+0.96%)
Apr 22, 2016	29.99	30.37	29.84	30.35	1,101,010	+0.49(+1.63%)
Apr 21, 2016	29.95	30.31	29.86	29.86	740,893	+0.04(+0.13%)
Apr 20, 2016	29.82	29.93	29.41	29.83	461,871	-0.01(-0.03%)
Apr 19, 2016	30.01	30.11	29.58	29.84	949,726	+0.03(+0.10%)
Apr 18, 2016	29.36	29.96	29.22	29.81	320,537	+0.16(+0.53%)
Apr 15, 2016	29.48	29.87	29.30	29.65	764,196	+0.01(+0.03%)
Apr 14, 2016	30.09	30.12	29.60	29.64	804,116	-0.20(-0.65%)
Apr 13, 2016	29.73	29.95	29.54	29.84	701,690	+0.29(+0.99%)
Apr 12, 2016	29.09	29.80	29.06	29.54	463,077	+0.49(+1.68%)
Apr 11, 2016	29.09	29.69	29.02	29.05	487,994	+0.21(+0.71%)
Apr 08, 2016	29.01	29.46	28.76	28.85	479,240	+0.30(+1.06%)
Apr 07, 2016	28.98	29.10	28.36	28.55	782,071	-0.56(-1.91%)
Apr 06, 2016	29.02	29.14	28.75	29.10	520,134	+0.12(+0.40%)
Apr 05, 2016	29.45	29.59	28.97	28.99	621,946	-0.75(-2.53%)
Apr 04, 2016	30.10	30.13	29.68	29.74	455,047	-0.33(-1.10%)
Apr 01, 2016	29.62	30.20	29.55	30.07	642,275	+0.02(+0.07%)
Mar 31, 2016	30.26	30.26	29.94	30.05	702,537	-0.18(-0.58%)
Mar 30, 2016	30.74	30.74	30.08	30.23	489,115	-0.26(-0.86%)
Mar 29, 2016	29.66	30.51	29.51	30.49	911,143	+0.68(+2.29%)
Mar 28, 2016	29.90	30.03	29.60	29.81	574,010	-0.05(-0.16%)
Mar 24, 2016	29.58	29.86	29.86	29.86	449,501	+0.03(+0.10%)
Mar 23, 2016	30.57	30.41	29.83	29.83	655,229	-0.74(-2.43%)
Mar 22, 2016	29.90	30.61	29.90	30.57	1,008,387	+0.31(+1.03%)
Mar 21, 2016	30.19	30.45	30.02	30.26	708,847	-0.51(-1.65%)
Mar 18, 2016	31.13	31.13	30.53	30.76	1,459,870	+0.05(+0.16%)
Mar 17, 2016	29.86	30.82	29.82	30.71	920,845	+0.86(+2.88%)
Mar 16, 2016	29.16	30.00	29.16	29.86	780,248	+0.67(+2.31%)
Mar 15, 2016	29.00	29.31	28.85	29.18	459,106	-0.21(-0.73%)
Mar 14, 2016	29.31	29.63	29.10	29.40	559,710	-0.27(-0.92%)
Mar 11, 2016	28.82	29.68	28.82	29.67	958,960	+1.15(+4.04%)
Mar 10, 2016	28.30	28.65	28.13	28.52	614,316	+0.28(+1.00%)
Mar 09, 2016	27.61	28.42	27.60	28.23	723,992	+0.61(+2.23%)
Mar 08, 2016	28.69	28.82	27.58	27.62	995,533	-1.32(-4.55%)
Mar 07, 2016	28.64	29.04	28.43	28.94	1,325,801	+0.29(+1.02%)
Mar 04, 2016	28.70	28.77	28.40	28.64	918,167	+0.05(+0.17%)
Mar 03, 2016	28.36	28.74	28.18	28.60	724,736	+0.34(+1.21%)
Mar 02, 2016	27.89	28.29	27.67	28.25	703,783	+0.26(+0.94%)

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.