Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.44	32.52	32.35	32.52	93,946	+0.18(+0.57%)
May 27, 2016	32.04	32.33	32.33	32.33	47,069	+0.26(+0.82%)
May 26, 2016	31.91	32.12	31.91	32.07	225,734	+0.08(+0.24%)
May 25, 2016	31.95	32.04	31.87	31.99	84,043	+0.42(+1.32%)
May 24, 2016	31.05	31.62	31.05	31.57	108,452	+0.66(+2.14%)
May 23, 2016	30.86	31.04	30.86	30.91	249,264	+0.08(+0.25%)
May 20, 2016	30.47	30.86	30.47	30.84	128,583	+0.56(+1.86%)
May 19, 2016	30.26	30.43	30.03	30.27	106,898	-0.08(-0.26%)
May 18, 2016	30.11	30.58	30.11	30.35	124,181	+0.19(+0.64%)
May 17, 2016	30.33	30.52	30.08	30.16	54,187	-0.27(-0.89%)
May 16, 2016	30.12	30.55	30.12	30.43	61,350	+0.32(+1.06%)
May 13, 2016	30.12	30.38	30.04	30.11	96,480	-0.10(-0.32%)
May 12, 2016	30.53	30.54	29.98	30.20	87,291	-0.21(-0.70%)
May 11, 2016	30.55	30.67	30.42	30.42	102,436	-0.19(-0.63%)
May 10, 2016	30.29	30.62	30.29	30.61	130,953	+0.45(+1.48%)
May 09, 2016	30.23	30.30	30.11	30.17	107,924	+0.01(+0.03%)
May 06, 2016	29.92	30.19	29.83	30.16	88,196	+0.12(+0.39%)
May 05, 2016	30.25	30.28	30.02	30.04	66,818	-0.08(-0.26%)
May 04, 2016	30.25	30.35	30.03	30.12	78,744	-0.24(-0.80%)
May 03, 2016	30.55	30.55	30.21	30.36	432,454	-0.40(-1.29%)
May 02, 2016	30.73	30.78	30.51	30.76	198,248	-0.02(-0.06%)
Apr 29, 2016	31.20	31.20	30.55	30.78	220,525	-0.58(-1.86%)
Apr 28, 2016	31.78	31.95	31.31	31.36	103,625	-0.54(-1.70%)
Apr 27, 2016	31.63	31.92	31.51	31.90	181,128	+0.15(+0.46%)
Apr 26, 2016	31.66	31.87	31.62	31.76	111,211	+0.19(+0.62%)
Apr 25, 2016	31.58	31.70	31.47	31.56	94,595	-0.12(-0.37%)
Apr 22, 2016	31.63	31.87	31.53	31.68	82,576	-0.02(-0.06%)
Apr 21, 2016	31.84	31.85	31.67	31.70	71,416	-0.08(-0.24%)
Apr 20, 2016	31.62	31.90	31.54	31.78	492,474	+0.16(+0.49%)
Apr 19, 2016	31.83	31.83	31.51	31.62	88,776	-0.14(-0.43%)
Apr 18, 2016	31.49	31.78	31.49	31.76	64,531	+0.15(+0.46%)
Apr 15, 2016	31.67	31.68	31.53	31.61	72,559	-0.10(-0.31%)
Apr 14, 2016	31.83	31.83	31.58	31.71	90,601	-0.19(-0.61%)
Apr 13, 2016	31.45	31.91	31.45	31.90	70,767	+0.62(+1.99%)
Apr 12, 2016	31.35	31.35	31.01	31.28	90,132	-0.06(-0.19%)
Apr 11, 2016	31.57	31.80	31.34	31.34	253,906	-0.09(-0.28%)
Apr 08, 2016	31.62	31.71	31.35	31.43	185,663	+0.02(+0.06%)
Apr 07, 2016	31.70	31.70	31.30	31.41	488,810	-0.47(-1.46%)
Apr 06, 2016	31.58	31.88	31.44	31.87	101,858	+0.29(+0.92%)
Apr 05, 2016	31.73	31.81	31.55	31.58	132,116	-0.33(-1.03%)
Apr 04, 2016	32.10	32.10	31.88	31.91	419,239	-0.31(-0.96%)
Apr 01, 2016	31.83	32.22	31.68	32.22	154,306	+0.22(+0.70%)
Mar 31, 2016	31.94	32.09	31.89	32.00	113,720	+0.07(+0.21%)
Mar 30, 2016	31.99	32.12	31.86	31.93	130,529	+0.10(+0.31%)
Mar 29, 2016	31.24	31.87	31.23	31.84	95,070	+0.52(+1.67%)
Mar 28, 2016	31.36	31.40	31.20	31.31	77,035	+0.01(+0.03%)
Mar 24, 2016	31.16	31.30	31.30	31.30	86,311	-0.01(-0.03%)
Mar 23, 2016	31.64	31.64	31.27	31.31	63,820	-0.37(-1.15%)
Mar 22, 2016	31.43	31.78	31.43	31.68	142,970	+0.13(+0.40%)
Mar 21, 2016	31.43	31.57	31.37	31.55	147,811	+0.08(+0.25%)
Mar 18, 2016	31.29	31.52	31.27	31.47	111,665	+0.25(+0.81%)
Mar 17, 2016	31.08	31.32	30.98	31.22	151,115	+0.11(+0.34%)
Mar 16, 2016	30.76	31.14	30.74	31.12	98,518	+0.31(+1.01%)
Mar 15, 2016	30.81	30.84	30.63	30.81	66,624	-0.15(-0.47%)
Mar 14, 2016	30.94	31.02	30.87	30.95	255,676	-0.15(-0.47%)
Mar 11, 2016	30.78	31.14	30.78	31.10	90,509	+0.61(+2.00%)
Mar 10, 2016	30.67	30.83	30.16	30.49	202,841	-0.07(-0.22%)
Mar 09, 2016	30.38	30.58	30.36	30.55	105,981	+0.29(+0.96%)
Mar 08, 2016	30.61	30.61	30.21	30.26	112,507	-0.48(-1.57%)
Mar 07, 2016	30.57	30.86	30.50	30.75	1,168,974	+0.03(+0.09%)
Mar 04, 2016	30.66	30.88	30.53	30.72	82,248	+0.12(+0.38%)
Mar 03, 2016	30.49	30.61	30.30	30.60	303,003	+0.15(+0.49%)
Mar 02, 2016	30.31	30.45	30.24	30.45	703,559	+0.09(+0.30%)

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.