Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.31	34.74	34.00	34.28	41,186	+0.06(+0.18%)
May 27, 2016	34.06	34.21	34.21	34.21	27,519	-0.03(-0.09%)
May 26, 2016	34.83	34.86	34.09	34.24	31,949	-0.40(-1.16%)
May 25, 2016	34.37	34.95	34.37	34.65	66,132	+0.40(+1.17%)
May 24, 2016	34.65	34.71	34.10	34.24	101,173	-0.22(-0.63%)
May 23, 2016	34.61	34.89	34.46	34.46	20,382	-0.31(-0.89%)
May 20, 2016	34.15	34.95	34.00	34.77	26,994	+0.59(+1.71%)
May 19, 2016	33.23	34.37	33.04	34.18	28,202	+0.62(+1.84%)
May 18, 2016	34.43	34.43	33.53	33.57	49,988	-0.96(-2.77%)
May 17, 2016	34.40	34.80	33.94	34.52	36,743	+0.25(+0.72%)
May 16, 2016	33.75	34.28	33.75	34.28	35,392	+1.05(+3.16%)
May 13, 2016	32.95	33.72	32.95	33.23	33,602	-0.19(-0.55%)
May 12, 2016	33.41	33.53	33.01	33.41	25,974	+0.46(+1.40%)
May 11, 2016	32.36	33.29	31.93	32.95	51,515	+0.34(+1.04%)
May 10, 2016	32.70	33.05	32.43	32.61	25,769	+0.09(+0.28%)
May 09, 2016	32.89	32.89	31.78	32.52	38,472	-0.43(-1.31%)
May 06, 2016	32.91	33.50	32.80	32.95	26,025	-0.29(-0.88%)
May 05, 2016	33.30	33.73	32.70	33.24	24,456	+0.51(+1.57%)
May 04, 2016	32.48	32.85	32.18	32.73	43,633	+0.24(+0.75%)
May 03, 2016	32.73	32.73	31.89	32.48	24,091	-0.64(-1.92%)
May 02, 2016	33.42	33.58	32.70	33.12	58,818	-0.45(-1.35%)
Apr 29, 2016	32.76	33.57	32.76	33.57	40,171	+0.70(+2.12%)
Apr 28, 2016	33.36	33.51	32.82	32.88	25,556	-0.51(-1.54%)
Apr 27, 2016	33.12	33.70	33.00	33.39	56,184	+0.61(+1.85%)
Apr 26, 2016	33.18	33.27	32.52	32.79	31,866	-0.03(-0.09%)
Apr 25, 2016	33.36	33.48	32.62	32.82	28,201	-0.51(-1.54%)
Apr 22, 2016	33.15	33.36	32.97	33.33	125,317	+0.45(+1.38%)
Apr 21, 2016	33.06	33.42	32.73	32.88	41,158	-0.18(-0.55%)
Apr 20, 2016	32.52	33.27	31.68	33.06	36,745	+0.82(+2.54%)
Apr 19, 2016	31.15	32.42	31.12	32.24	31,249	+1.21(+3.90%)
Apr 18, 2016	29.34	31.18	28.76	31.03	43,576	+0.91(+3.02%)
Apr 15, 2016	30.24	30.76	30.03	30.12	29,047	-0.48(-1.58%)
Apr 14, 2016	30.76	30.76	30.24	30.61	36,820	-0.06(-0.20%)
Apr 13, 2016	30.64	30.88	30.28	30.67	76,245	+0.09(+0.30%)
Apr 12, 2016	29.82	30.85	29.75	30.58	41,900	+1.03(+3.48%)
Apr 11, 2016	29.70	30.24	29.40	29.55	22,743	+0.12(+0.41%)
Apr 08, 2016	29.28	29.84	29.28	29.43	23,509	+0.76(+2.64%)
Apr 07, 2016	28.34	28.79	28.30	28.67	22,764	+0.09(+0.32%)
Apr 06, 2016	28.22	28.76	27.94	28.58	28,521	+0.82(+2.94%)
Apr 05, 2016	27.94	28.13	27.64	27.76	44,014	-0.36(-1.29%)
Apr 04, 2016	28.55	29.06	28.00	28.13	23,697	-0.54(-1.90%)
Apr 01, 2016	28.06	29.12	28.03	28.67	25,893	-0.88(-2.97%)
Mar 31, 2016	28.88	29.73	28.88	29.55	29,668	+0.45(+1.56%)
Mar 30, 2016	28.64	29.36	28.64	29.09	25,294	+0.82(+2.89%)
Mar 29, 2016	27.73	28.48	27.43	28.28	24,379	+0.24(+0.86%)
Mar 28, 2016	28.34	28.37	27.91	28.03	27,898	-0.33(-1.17%)
Mar 24, 2016	28.09	28.37	28.37	28.37	57,242	-0.12(-0.43%)
Mar 23, 2016	29.43	29.61	28.46	28.49	20,737	-1.24(-4.17%)
Mar 22, 2016	29.06	29.97	29.05	29.73	17,563	+0.42(+1.45%)
Mar 21, 2016	29.91	29.99	29.06	29.31	23,031	-0.58(-1.92%)
Mar 18, 2016	30.46	30.59	29.54	29.88	40,511	-0.30(-1.00%)
Mar 17, 2016	30.34	30.47	29.67	30.18	27,757	+0.70(+2.36%)
Mar 16, 2016	28.16	29.58	27.58	29.49	69,999	+1.36(+4.84%)
Mar 15, 2016	28.13	28.13	27.52	28.13	42,917	-0.33(-1.17%)
Mar 14, 2016	28.25	28.70	27.97	28.46	26,395	+0.00(+0.00%)
Mar 11, 2016	28.28	28.70	28.28	28.46	24,054	+0.51(+1.84%)
Mar 10, 2016	28.31	28.31	27.64	27.94	50,297	-0.18(-0.65%)
Mar 09, 2016	28.31	28.65	27.97	28.13	33,595	+0.15(+0.54%)
Mar 08, 2016	29.55	29.55	27.85	27.97	27,387	-1.73(-5.81%)
Mar 07, 2016	28.76	29.73	28.76	29.70	42,946	+0.91(+3.16%)
Mar 04, 2016	29.09	29.19	28.49	28.79	43,383	-0.15(-0.52%)
Mar 03, 2016	28.34	29.27	28.16	28.94	36,848	+0.82(+2.91%)
Mar 02, 2016	26.79	28.22	26.79	28.13	29,099	+0.91(+3.34%)

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.