Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.93	35.93	35.73	35.74	1,786	+0.06(+0.17%)
May 27, 2016	35.59	35.68	35.68	35.68	2,822	-0.04(-0.12%)
May 26, 2016	35.71	35.74	35.44	35.72	5,853	-0.01(-0.04%)
May 25, 2016	35.74	35.74	35.74	35.74	378	+0.43(+1.23%)
May 24, 2016	35.42	35.44	35.21	35.31	34,397	+0.02(+0.06%)
May 23, 2016	35.48	35.48	35.14	35.29	17,888	-0.00(-0.01%)
May 20, 2016	35.27	35.34	35.13	35.29	7,086	+0.12(+0.35%)
May 19, 2016	34.99	35.17	34.84	35.17	4,447	+0.11(+0.32%)
May 18, 2016	35.61	35.61	35.05	35.05	3,353	-0.56(-1.59%)
May 17, 2016	35.84	35.84	35.62	35.62	1,242	-0.27(-0.76%)
May 16, 2016	35.81	35.89	35.56	35.89	3,448	+0.65(+1.83%)
May 13, 2016	35.62	35.62	35.24	35.24	1,163	-0.45(-1.25%)
May 12, 2016	35.83	35.83	35.69	35.69	2,050	+0.04(+0.11%)
May 11, 2016	35.39	35.65	35.32	35.65	2,636	-0.01(-0.04%)
May 10, 2016	35.62	35.67	35.53	35.67	79,108	+0.38(+1.08%)
May 09, 2016	35.28	35.29	35.15	35.29	1,839	-0.10(-0.27%)
May 06, 2016	35.27	35.43	35.27	35.38	1,605	-0.10(-0.29%)
May 05, 2016	35.71	35.73	35.39	35.49	2,199	+0.07(+0.20%)
May 04, 2016	35.42	35.42	35.31	35.42	3,917	-0.11(-0.31%)
May 03, 2016	35.72	35.72	35.49	35.52	2,487	-0.28(-0.77%)
May 02, 2016	35.96	35.99	35.78	35.80	2,699	+0.03(+0.10%)
Apr 29, 2016	35.68	35.77	35.31	35.77	3,909	-0.06(-0.17%)
Apr 28, 2016	35.62	35.84	35.62	35.83	1,279	+0.53(+1.49%)
Apr 27, 2016	35.59	35.59	35.30	35.30	1,326	+0.16(+0.45%)
Apr 26, 2016	35.11	35.39	35.11	35.14	4,245	+0.10(+0.30%)
Apr 25, 2016	35.08	35.11	34.83	35.04	3,081	+0.05(+0.15%)
Apr 22, 2016	35.13	35.20	34.97	34.99	31,174	+0.01(+0.02%)
Apr 21, 2016	35.31	35.44	34.98	34.98	3,560	-0.65(-1.82%)
Apr 20, 2016	35.80	35.84	35.56	35.63	5,062	-0.22(-0.61%)
Apr 19, 2016	35.62	35.85	35.51	35.85	4,296	+0.82(+2.33%)
Apr 15, 2016	35.21	35.21	34.99	35.03	115	-0.07(-0.19%)
Apr 14, 2016	35.14	35.23	35.07	35.10	18,646	-0.20(-0.56%)
Apr 13, 2016	35.17	35.30	35.17	35.30	1,969	+0.31(+0.89%)
Apr 12, 2016	34.98	34.99	34.98	34.99	646	+0.25(+0.71%)
Apr 11, 2016	34.99	34.99	34.74	34.74	1,029	+0.15(+0.42%)
Apr 08, 2016	34.50	34.59	34.50	34.59	1,009	+0.65(+1.92%)
Apr 07, 2016	34.07	34.16	33.94	33.94	934	-0.00(-0.01%)
Apr 05, 2016	34.02	34.02	33.94	33.94	219	-0.53(-1.53%)
Apr 04, 2016	34.99	34.99	34.44	34.47	3,528	+0.05(+0.14%)
Apr 01, 2016	34.62	34.67	34.43	34.43	2,693	-0.65(-1.86%)
Mar 31, 2016	34.97	35.08	34.94	35.08	1,548	+0.22(+0.64%)
Mar 30, 2016	34.84	35.04	34.79	34.85	2,519	+0.20(+0.56%)
Mar 29, 2016	34.08	34.66	34.08	34.66	2,144	+0.53(+1.56%)
Mar 28, 2016	34.53	34.53	34.07	34.13	1,218	+0.16(+0.47%)
Mar 24, 2016	33.79	33.97	33.97	33.97	5,003	+0.02(+0.05%)
Mar 23, 2016	34.29	34.29	33.95	33.95	1,748	-0.34(-1.00%)
Mar 22, 2016	34.23	34.54	34.17	34.29	4,799	-0.12(-0.34%)
Mar 21, 2016	34.56	34.56	34.34	34.41	6,120	-0.06(-0.18%)
Mar 18, 2016	34.59	34.69	34.45	34.47	2,720	-0.25(-0.73%)
Mar 17, 2016	34.53	34.73	34.53	34.73	6,210	+1.21(+3.60%)
Mar 16, 2016	33.63	33.65	33.51	33.52	11,919	-0.17(-0.51%)
Mar 15, 2016	33.55	33.69	33.54	33.69	3,025	-0.34(-1.00%)
Mar 14, 2016	33.86	34.09	33.86	34.03	4,620	+0.06(+0.17%)
Mar 11, 2016	33.86	34.20	33.86	33.97	4,385	+0.52(+1.54%)
Mar 10, 2016	33.51	33.52	33.32	33.46	2,817	+0.14(+0.41%)
Mar 09, 2016	33.33	33.33	33.32	33.32	1,034	+0.01(+0.03%)
Mar 08, 2016	33.31	33.31	33.31	33.31	632	+0.11(+0.33%)
Mar 07, 2016	33.16	33.30	33.15	33.20	11,805	-0.15(-0.45%)
Mar 04, 2016	33.08	33.54	32.94	33.35	6,609	+0.41(+1.23%)
Mar 03, 2016	32.70	33.05	32.70	32.94	24,853	+0.29(+0.89%)
Mar 02, 2016	32.53	32.72	32.53	32.65	2,390	-0.20(-0.60%)

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.