Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.78	31.13	30.78	31.06	75,924	+0.10(+0.31%)
May 27, 2016	31.02	30.97	30.97	30.97	71,806	-0.06(-0.20%)
May 26, 2016	30.95	31.11	30.95	31.03	64,696	+0.14(+0.47%)
May 25, 2016	31.00	31.05	30.84	30.88	131,918	-0.11(-0.35%)
May 24, 2016	31.02	31.03	30.83	30.99	70,827	-0.11(-0.35%)
May 23, 2016	31.07	31.13	31.00	31.10	80,836	+0.04(+0.12%)
May 20, 2016	30.95	31.10	30.90	31.06	201,355	+0.05(+0.16%)
May 19, 2016	30.92	31.09	30.92	31.01	236,040	+0.12(+0.40%)
May 18, 2016	31.22	31.22	30.79	30.89	130,289	-0.45(-1.43%)
May 17, 2016	31.27	31.41	31.27	31.34	112,245	+0.05(+0.17%)
May 16, 2016	31.40	31.40	31.24	31.28	84,548	-0.26(-0.84%)
May 13, 2016	31.34	31.55	31.29	31.55	168,162	+0.33(+1.05%)
May 12, 2016	31.14	31.25	31.14	31.22	58,279	-0.14(-0.44%)
May 11, 2016	31.22	31.45	31.17	31.36	266,327	+0.15(+0.48%)
May 10, 2016	31.23	31.28	31.10	31.21	1,652,420	+0.03(+0.09%)
May 09, 2016	31.14	31.21	31.09	31.18	272,662	+0.07(+0.21%)
May 06, 2016	31.19	31.20	31.07	31.11	2,206,830	-0.17(-0.53%)
May 05, 2016	31.01	31.28	30.96	31.28	480,139	+0.24(+0.79%)
May 04, 2016	30.94	31.03	30.85	31.03	742,347	+0.10(+0.32%)
May 03, 2016	30.89	31.03	30.89	30.93	201,164	+0.42(+1.39%)
May 02, 2016	30.99	30.99	30.51	30.51	364,538	-0.34(-1.11%)
Apr 29, 2016	30.60	30.88	30.59	30.85	206,387	+0.10(+0.34%)
Apr 28, 2016	30.60	30.78	30.56	30.75	148,105	+0.14(+0.46%)
Apr 27, 2016	30.52	30.72	30.46	30.61	91,776	+0.28(+0.94%)
Apr 26, 2016	30.44	30.44	30.31	30.32	193,269	-0.16(-0.51%)
Apr 25, 2016	30.57	30.64	30.48	30.48	990,905	-0.11(-0.35%)
Apr 22, 2016	30.67	30.71	30.56	30.59	127,361	-0.08(-0.27%)
Apr 21, 2016	30.65	30.76	30.58	30.67	112,198	-0.19(-0.60%)
Apr 20, 2016	31.26	31.31	30.81	30.86	142,097	-0.30(-0.97%)
Apr 19, 2016	31.21	31.24	31.03	31.16	101,769	-0.09(-0.30%)
Apr 18, 2016	31.29	31.29	31.13	31.25	161,480	-0.12(-0.37%)
Apr 15, 2016	31.23	31.46	31.23	31.37	80,789	+0.22(+0.70%)
Apr 14, 2016	31.20	31.25	31.08	31.15	154,711	-0.12(-0.40%)
Apr 13, 2016	31.13	31.33	31.08	31.27	329,092	+0.09(+0.29%)
Apr 12, 2016	31.25	31.27	31.12	31.18	1,196,660	-0.23(-0.72%)
Apr 11, 2016	31.31	31.44	31.21	31.41	134,001	+0.01(+0.03%)
Apr 08, 2016	31.47	31.50	31.35	31.40	199,461	-0.22(-0.69%)
Apr 07, 2016	31.43	31.64	31.42	31.62	217,535	+0.36(+1.16%)
Apr 06, 2016	31.31	31.38	31.15	31.26	113,189	-0.22(-0.71%)
Apr 05, 2016	31.39	31.49	31.39	31.48	1,097,042	+0.36(+1.14%)
Apr 04, 2016	31.15	31.20	31.03	31.12	185,747	+0.03(+0.09%)
Apr 01, 2016	31.16	31.25	30.92	31.10	1,135,580	+0.01(+0.05%)
Mar 31, 2016	30.96	31.12	30.90	31.08	265,939	+0.22(+0.70%)
Mar 30, 2016	30.97	30.97	30.70	30.87	290,820	-0.32(-1.02%)
Mar 29, 2016	31.03	31.18	30.92	31.18	250,579	+0.31(+1.00%)
Mar 28, 2016	30.77	30.96	30.77	30.87	3,344,394	+0.05(+0.17%)
Mar 24, 2016	31.08	30.82	30.82	30.82	883,191	-0.01(-0.03%)
Mar 23, 2016	30.60	30.89	30.55	30.83	904,800	+0.34(+1.12%)
Mar 22, 2016	30.63	30.71	30.47	30.49	141,133	+0.02(+0.08%)
Mar 21, 2016	30.54	30.60	30.44	30.46	135,968	-0.22(-0.73%)
Mar 18, 2016	30.74	30.80	30.63	30.68	135,670	+0.05(+0.17%)
Mar 17, 2016	30.61	30.77	30.61	30.63	101,404	+0.13(+0.44%)
Mar 16, 2016	30.43	30.55	30.35	30.50	248,576	+0.07(+0.23%)
Mar 15, 2016	30.59	30.62	30.38	30.43	103,572	+0.03(+0.11%)
Mar 14, 2016	30.44	30.54	30.38	30.40	181,051	+0.07(+0.25%)
Mar 11, 2016	30.67	30.67	30.29	30.32	86,643	-0.29(-0.94%)
Mar 10, 2016	30.82	30.87	30.45	30.61	96,319	-0.14(-0.46%)
Mar 09, 2016	30.75	30.86	30.65	30.75	592,739	-0.17(-0.55%)
Mar 08, 2016	31.03	31.13	30.92	30.92	169,004	+0.34(+1.11%)
Mar 07, 2016	30.60	30.61	30.49	30.58	100,904	-0.01(-0.04%)
Mar 04, 2016	30.67	30.70	30.48	30.59	143,902	-0.24(-0.78%)
Mar 03, 2016	30.75	30.94	30.67	30.83	301,664	+0.12(+0.39%)
Mar 02, 2016	30.53	30.71	30.53	30.71	277,177	+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.