Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.87	32.99	32.55	32.88	1,195,077	-0.32(-0.96%)
May 27, 2016		33.20	33.20	33.20	0	+1.08(+3.36%)
May 26, 2016	31.97	32.15	31.97	32.12	685,867	+0.15(+0.47%)
May 25, 2016	31.99	32.04	31.84	31.97	928,164	+0.37(+1.17%)
May 24, 2016	31.50	31.75	31.44	31.60	723,639	+0.24(+0.75%)
May 23, 2016	31.21	31.41	31.15	31.36	707,172	+0.18(+0.59%)
May 20, 2016	31.16	31.33	31.13	31.18	643,147	+0.45(+1.46%)
May 19, 2016	30.71	30.87	30.58	30.73	739,614	-0.32(-1.03%)
May 18, 2016	30.90	31.27	30.85	31.05	718,406	+0.00(+0.00%)
May 17, 2016	31.05	31.38	31.00	31.05	857,443	-0.35(-1.11%)
May 16, 2016	31.12	31.42	31.12	31.40	557,933	+0.28(+0.90%)
May 13, 2016	31.44	31.56	31.12	31.12	573,947	-0.28(-0.89%)
May 12, 2016	31.65	31.70	31.27	31.40	640,230	+0.12(+0.38%)
May 11, 2016	31.27	31.46	31.25	31.28	1,018,597	-0.07(-0.22%)
May 10, 2016	31.36	31.44	31.26	31.35	1,057,250	+0.45(+1.44%)
May 09, 2016	30.88	31.08	30.85	30.91	750,751	+0.64(+2.13%)
May 06, 2016	30.22	30.36	30.09	30.26	858,097	-0.44(-1.43%)
May 05, 2016	30.82	30.82	30.56	30.70	468,994	-0.30(-0.97%)
May 04, 2016	31.18	31.20	30.87	31.00	759,451	-0.49(-1.56%)
May 03, 2016	31.75	31.79	31.43	31.49	1,809,733	-0.36(-1.13%)
May 02, 2016	31.67	31.85	31.60	31.85	699,952	+0.28(+0.89%)
Apr 29, 2016	31.68	31.71	31.00	31.57	789,059	-0.15(-0.47%)
Apr 28, 2016	31.80	31.92	31.70	31.72	854,057	-0.33(-1.03%)
Apr 27, 2016	31.83	32.08	31.81	32.05	1,173,967	+0.27(+0.85%)
Apr 26, 2016	31.82	31.87	31.71	31.78	1,532,766	-0.22(-0.69%)
Apr 25, 2016	31.92	32.04	31.82	32.00	956,966	-0.35(-1.08%)
Apr 22, 2016	32.24	32.39	32.15	32.35	1,311,382	-0.09(-0.28%)
Apr 21, 2016	32.39	32.52	32.28	32.44	922,168	-0.18(-0.55%)
Apr 20, 2016	32.79	32.85	32.62	32.62	939,180	-0.43(-1.30%)
Apr 19, 2016	32.96	33.20	32.91	33.05	1,085,010	+0.70(+2.16%)
Apr 18, 2016	31.98	32.37	31.98	32.35	509,870	+0.46(+1.44%)
Apr 15, 2016	31.86	32.13	31.82	31.89	1,002,222	-0.09(-0.28%)
Apr 14, 2016	31.95	32.05	31.88	31.98	1,149,337	+0.21(+0.66%)
Apr 13, 2016	31.77	31.86	31.59	31.77	3,007,953	-0.23(-0.72%)
Apr 12, 2016	31.69	32.04	31.47	32.00	853,319	+0.41(+1.30%)
Apr 11, 2016	31.80	31.93	31.56	31.59	502,839	-0.13(-0.41%)
Apr 08, 2016	31.79	31.90	31.63	31.72	915,431	+0.02(+0.06%)
Apr 07, 2016	31.70	31.92	31.54	31.70	748,500	-0.08(-0.25%)
Apr 06, 2016	31.02	31.78	31.01	31.78	631,367	+1.18(+3.86%)
Apr 05, 2016	30.80	30.85	30.59	30.60	1,293,962	-0.18(-0.58%)
Apr 04, 2016	30.75	30.92	30.67	30.78	1,982,290	+0.42(+1.38%)
Apr 01, 2016	29.96	30.39	29.96	30.36	652,260	-0.27(-0.87%)
Mar 31, 2016	30.77	30.87	30.56	30.62	1,651,436	-0.02(-0.05%)
Mar 30, 2016	30.73	30.90	30.56	30.64	658,202	-0.09(-0.31%)
Mar 29, 2016	30.05	30.78	29.98	30.73	877,414	+0.64(+2.14%)
Mar 28, 2016	30.13	30.35	30.05	30.09	477,434	-0.03(-0.10%)
Mar 24, 2016		30.12	30.12	30.12	0	-0.24(-0.81%)
Mar 23, 2016	30.57	30.59	30.30	30.36	654,484	-0.04(-0.12%)
Mar 22, 2016	29.93	30.54	29.89	30.40	824,854	+0.02(+0.07%)
Mar 21, 2016	30.39	30.56	30.32	30.38	760,297	+0.25(+0.83%)
Mar 18, 2016	29.94	30.23	29.89	30.13	969,657	-0.70(-2.27%)
Mar 17, 2016	30.97	31.03	30.81	30.83	406,046	-0.37(-1.19%)
Mar 16, 2016	30.94	31.27	30.78	31.20	619,237	+0.12(+0.39%)
Mar 15, 2016	31.26	31.32	31.07	31.08	548,608	-0.23(-0.72%)
Mar 14, 2016	31.33	31.50	31.28	31.30	469,228	+0.05(+0.18%)
Mar 11, 2016	31.07	31.37	31.01	31.25	714,291	+0.24(+0.77%)
Mar 10, 2016	31.20	31.42	30.86	31.01	808,084	-0.06(-0.19%)
Mar 09, 2016	31.22	31.26	31.04	31.07	931,708	-0.34(-1.10%)
Mar 08, 2016	31.48	31.70	31.35	31.41	598,871	-0.05(-0.17%)
Mar 07, 2016	31.25	31.57	31.15	31.47	832,231	-0.02(-0.06%)
Mar 04, 2016	31.57	31.65	31.32	31.49	464,852	-0.33(-1.04%)
Mar 03, 2016	31.63	31.86	31.59	31.82	465,002	-0.35(-1.09%)
Mar 02, 2016	31.94	32.36	31.86	32.17	563,125	-0.43(-1.32%)

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.