Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.59	34.38	33.39	34.38	3,335	+0.04(+0.12%)
May 27, 2016		34.34	34.34	34.34	0	+0.87(+2.60%)
May 26, 2016	33.47	34.36	33.47	33.47	5,059	-0.11(-0.33%)
May 25, 2016	33.49	33.70	33.49	33.58	2,303	+0.11(+0.33%)
May 24, 2016	33.66	33.66	33.34	33.47	4,721	+0.51(+1.55%)
May 23, 2016	32.96	32.96	32.96	32.96	601	-0.08(-0.24%)
May 20, 2016	33.66	33.70	33.04	33.04	2,518	-0.05(-0.15%)
May 19, 2016	33.10	33.10	32.15	33.09	2,995	-0.49(-1.46%)
May 18, 2016	32.77	33.62	32.75	33.58	4,128	+0.37(+1.13%)
May 17, 2016	32.72	33.42	32.72	33.21	5,114	+0.17(+0.50%)
May 16, 2016	33.40	33.59	33.04	33.04	9,988	-0.09(-0.27%)
May 13, 2016	32.24	33.13	32.24	33.13	1,035	+0.43(+1.31%)
May 12, 2016	32.66	32.70	31.89	32.70	994	+0.59(+1.84%)
May 11, 2016	31.45	32.25	31.37	32.11	2,237	-0.25(-0.77%)
May 10, 2016	32.12	32.39	32.06	32.36	1,962	+1.29(+4.15%)
May 09, 2016	32.22	32.22	31.07	31.07	4,259	-0.23(-0.73%)
May 06, 2016	30.81	31.30	30.77	31.30	2,269	+0.79(+2.59%)
May 05, 2016	30.61	30.64	30.43	30.51	5,042	+0.15(+0.49%)
May 04, 2016	30.54	30.57	30.31	30.36	3,648	-0.34(-1.11%)
May 03, 2016	30.81	30.99	30.65	30.70	3,087	-0.59(-1.89%)
May 02, 2016	31.22	31.30	31.22	31.29	2,141	+0.76(+2.49%)
Apr 29, 2016	31.33	31.33	30.49	30.53	1,340	-0.68(-2.18%)
Apr 28, 2016	31.27	31.27	30.82	31.21	2,361	-0.24(-0.76%)
Apr 27, 2016	30.58	31.45	30.58	31.45	10,460	-0.17(-0.54%)
Apr 26, 2016	30.76	31.62	30.76	31.62	2,023	+0.32(+1.02%)
Apr 25, 2016	30.51	31.30	30.51	31.30	23,457	-0.45(-1.42%)
Apr 22, 2016	31.71	32.50	31.65	31.75	3,508	+0.42(+1.34%)
Apr 21, 2016	31.33	31.33	31.33	31.33	384	-0.06(-0.19%)
Apr 20, 2016	31.88	31.93	31.23	31.39	3,096	-0.29(-0.92%)
Apr 19, 2016	31.20	31.68	31.02	31.68	19,074	+0.95(+3.09%)
Apr 18, 2016	30.70	30.73	30.13	30.73	4,661	+0.54(+1.79%)
Apr 15, 2016	30.24	30.24	30.16	30.19	1,933	-0.38(-1.24%)
Apr 14, 2016	30.68	31.61	30.57	30.57	1,487	-0.73(-2.33%)
Apr 13, 2016	30.60	31.35	30.55	31.30	917	+0.34(+1.11%)
Apr 12, 2016	30.06	30.96	30.06	30.96	547	+1.19(+3.98%)
Apr 11, 2016	30.82	30.82	29.77	29.77	5,426	-0.43(-1.42%)
Apr 08, 2016	30.49	30.55	30.20	30.20	2,671	-0.05(-0.17%)
Apr 07, 2016	30.32	30.32	29.60	30.25	3,581	-0.42(-1.37%)
Apr 06, 2016	30.41	30.67	29.87	30.67	3,855	+0.50(+1.66%)
Apr 05, 2016	29.32	30.17	29.25	30.17	1,594	-0.24(-0.79%)
Apr 04, 2016	29.83	30.47	29.69	30.41	1,690	+0.01(+0.03%)
Apr 01, 2016	30.39	30.41	30.39	30.40	1,243	+0.61(+2.05%)
Mar 31, 2016	30.65	30.66	29.78	29.79	4,409	-0.57(-1.88%)
Mar 30, 2016	31.11	31.12	30.28	30.36	2,980	-0.26(-0.85%)
Mar 29, 2016	31.15	31.16	30.40	30.62	1,747	-0.20(-0.65%)
Mar 28, 2016	31.64	31.64	30.80	30.82	1,951	+0.81(+2.70%)
Mar 24, 2016		30.01	30.01	30.01	0	+0.18(+0.60%)
Mar 23, 2016	30.72	30.74	29.82	29.83	2,653	-0.58(-1.91%)
Mar 22, 2016	31.14	31.20	30.34	30.41	2,596	+0.21(+0.70%)
Mar 21, 2016	30.16	31.08	30.04	30.20	3,574	+0.40(+1.34%)
Mar 18, 2016	30.69	30.69	29.77	29.80	2,467	-0.74(-2.42%)
Mar 17, 2016	30.40	31.50	30.40	30.54	4,849	-0.59(-1.90%)
Mar 16, 2016	30.24	31.13	30.24	31.13	5,398	+0.88(+2.91%)
Mar 15, 2016	30.25	30.90	30.25	30.25	1,421	-1.15(-3.66%)
Mar 14, 2016	30.53	31.40	30.53	31.40	3,519	-0.20(-0.63%)
Mar 11, 2016	31.68	31.68	31.60	31.60	2,120	+0.45(+1.44%)
Mar 10, 2016	30.84	31.15	30.84	31.15	648	+1.15(+3.83%)
Mar 09, 2016	29.97	30.53	29.97	30.00	5,316	-0.44(-1.45%)
Mar 08, 2016	29.79	30.48	29.79	30.44	8,516	-0.09(-0.29%)
Mar 07, 2016	30.47	30.64	30.47	30.53	880	-0.19(-0.62%)
Mar 04, 2016	31.62	31.68	30.72	30.72	2,284	+0.32(+1.05%)
Mar 03, 2016	30.51	30.54	30.40	30.40	10,247	-0.88(-2.81%)
Mar 02, 2016	31.32	31.34	31.28	31.28	1,468	+1.09(+3.61%)

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.