Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.65	31.00	30.65	30.93	76,244	+0.09(+0.31%)
May 27, 2016	30.89	30.84	30.84	30.84	72,109	-0.06(-0.20%)
May 26, 2016	30.82	30.98	30.82	30.90	64,969	+0.14(+0.47%)
May 25, 2016	30.87	30.92	30.71	30.75	132,475	-0.11(-0.35%)
May 24, 2016	30.89	30.90	30.70	30.86	71,126	-0.11(-0.35%)
May 23, 2016	30.94	31.00	30.87	30.97	81,178	+0.04(+0.12%)
May 20, 2016	30.82	30.97	30.77	30.93	202,205	+0.05(+0.16%)
May 19, 2016	30.79	30.96	30.79	30.88	237,037	+0.12(+0.40%)
May 18, 2016	31.09	31.09	30.66	30.76	130,839	-0.44(-1.43%)
May 17, 2016	31.14	31.28	31.14	31.20	112,719	+0.05(+0.17%)
May 16, 2016	31.27	31.27	31.11	31.15	84,904	-0.26(-0.84%)
May 13, 2016	31.20	31.41	31.16	31.41	168,872	+0.33(+1.05%)
May 12, 2016	31.01	31.12	31.01	31.09	58,525	-0.14(-0.44%)
May 11, 2016	31.09	31.31	31.04	31.22	267,451	+0.15(+0.48%)
May 10, 2016	31.10	31.15	30.97	31.08	1,659,395	+0.03(+0.09%)
May 09, 2016	31.01	31.08	30.96	31.05	273,813	+0.07(+0.21%)
May 06, 2016	31.06	31.07	30.94	30.98	2,216,146	-0.16(-0.53%)
May 05, 2016	30.88	31.15	30.83	31.15	482,166	+0.24(+0.79%)
May 04, 2016	30.81	30.90	30.72	30.90	745,481	+0.10(+0.32%)
May 03, 2016	30.76	30.90	30.76	30.80	202,014	+0.39(+1.29%)
May 02, 2016	30.89	30.89	30.41	30.41	365,710	-0.31(-1.01%)
Apr 29, 2016	30.47	30.75	30.46	30.72	207,255	+0.10(+0.34%)
Apr 28, 2016	30.47	30.65	30.43	30.62	148,728	+0.14(+0.46%)
Apr 27, 2016	30.39	30.59	30.33	30.48	92,162	+0.28(+0.94%)
Apr 26, 2016	30.31	30.32	30.19	30.20	194,082	-0.16(-0.51%)
Apr 25, 2016	30.44	30.51	30.35	30.35	995,075	-0.11(-0.35%)
Apr 22, 2016	30.55	30.58	30.43	30.46	127,897	-0.08(-0.27%)
Apr 21, 2016	30.53	30.63	30.46	30.54	112,670	-0.19(-0.60%)
Apr 20, 2016	31.13	31.18	30.69	30.73	142,695	-0.30(-0.97%)
Apr 19, 2016	31.08	31.11	30.90	31.03	102,197	-0.09(-0.30%)
Apr 18, 2016	31.15	31.15	31.00	31.12	162,159	-0.12(-0.37%)
Apr 15, 2016	31.10	31.32	31.10	31.24	81,129	+0.22(+0.70%)
Apr 14, 2016	31.07	31.11	30.95	31.02	155,362	-0.12(-0.40%)
Apr 13, 2016	31.00	31.20	30.95	31.14	330,477	+0.09(+0.29%)
Apr 12, 2016	31.12	31.14	30.99	31.05	1,201,696	-0.23(-0.72%)
Apr 11, 2016	31.17	31.31	31.08	31.28	134,565	+0.01(+0.03%)
Apr 08, 2016	31.34	31.37	31.22	31.27	200,300	-0.22(-0.69%)
Apr 07, 2016	31.30	31.50	31.29	31.49	218,451	+0.36(+1.16%)
Apr 06, 2016	31.18	31.25	31.02	31.13	113,665	-0.22(-0.71%)
Apr 05, 2016	31.26	31.36	31.26	31.35	1,101,659	+0.35(+1.14%)
Apr 04, 2016	31.02	31.07	30.90	30.99	186,528	+0.03(+0.09%)
Apr 01, 2016	31.03	31.12	30.79	30.96	1,140,359	+0.05(+0.15%)
Mar 31, 2016	30.80	30.95	30.74	30.92	267,330	+0.21(+0.70%)
Mar 30, 2016	30.81	30.81	30.54	30.71	292,340	-0.32(-1.02%)
Mar 29, 2016	30.87	31.02	30.75	31.02	251,889	+0.31(+1.00%)
Mar 28, 2016	30.61	30.80	30.61	30.71	3,361,882	+0.05(+0.17%)
Mar 24, 2016	30.92	30.66	30.66	30.66	887,809	-0.01(-0.03%)
Mar 23, 2016	30.44	30.73	30.39	30.67	909,531	+0.34(+1.12%)
Mar 22, 2016	30.47	30.55	30.31	30.33	141,871	+0.02(+0.08%)
Mar 21, 2016	30.39	30.44	30.28	30.30	136,679	-0.22(-0.73%)
Mar 18, 2016	30.58	30.64	30.47	30.52	136,379	+0.05(+0.17%)
Mar 17, 2016	30.45	30.61	30.45	30.47	101,934	+0.13(+0.44%)
Mar 16, 2016	30.27	30.40	30.19	30.34	249,876	+0.07(+0.23%)
Mar 15, 2016	30.43	30.46	30.22	30.27	104,114	+0.03(+0.11%)
Mar 14, 2016	30.28	30.38	30.23	30.24	181,998	+0.07(+0.25%)
Mar 11, 2016	30.51	30.51	30.13	30.16	87,096	-0.29(-0.94%)
Mar 10, 2016	30.66	30.70	30.29	30.45	96,822	-0.14(-0.46%)
Mar 09, 2016	30.59	30.70	30.49	30.59	595,839	-0.17(-0.55%)
Mar 08, 2016	30.87	30.97	30.76	30.76	169,888	+0.34(+1.11%)
Mar 07, 2016	30.44	30.45	30.34	30.42	101,432	-0.01(-0.04%)
Mar 04, 2016	30.51	30.54	30.32	30.43	144,655	-0.24(-0.78%)
Mar 03, 2016	30.59	30.77	30.51	30.67	303,242	+0.12(+0.39%)
Mar 02, 2016	30.37	30.55	30.37	30.55	278,626	+0.11(+0.35%)

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.