Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.63	33.67	32.57	33.54	218,545	-0.01(-0.03%)
May 27, 2016	33.21	33.55	33.55	33.55	12,354	+0.36(+1.09%)
May 26, 2016	33.63	33.63	33.14	33.18	22,205	-0.30(-0.91%)
May 25, 2016	33.37	33.67	33.36	33.49	27,548	+0.35(+1.07%)
May 24, 2016	32.79	33.22	32.79	33.13	34,394	+0.72(+2.21%)
May 23, 2016	32.33	32.56	32.32	32.42	25,019	-0.09(-0.29%)
May 20, 2016	32.22	32.60	32.22	32.51	22,574	+0.34(+1.05%)
May 19, 2016	32.43	32.53	31.88	32.17	8,905	-0.39(-1.19%)
May 18, 2016	31.36	32.56	31.36	32.56	22,594	+1.21(+3.87%)
May 17, 2016	31.75	32.01	31.29	31.35	14,292	-0.55(-1.72%)
May 16, 2016	31.48	32.12	31.48	31.90	17,031	+0.48(+1.53%)
May 13, 2016	31.75	31.96	31.32	31.42	14,374	-0.51(-1.61%)
May 12, 2016	32.05	32.05	31.64	31.93	21,017	-0.07(-0.21%)
May 11, 2016	32.10	32.31	32.00	32.00	16,982	-0.08(-0.24%)
May 10, 2016	31.82	32.26	31.82	32.08	17,047	+0.45(+1.42%)
May 09, 2016	31.75	31.83	31.48	31.63	31,887	-0.03(-0.08%)
May 06, 2016	31.43	31.68	31.43	31.65	14,574	+0.09(+0.29%)
May 05, 2016	31.93	31.93	31.50	31.56	52,273	-0.24(-0.74%)
May 04, 2016	31.97	32.10	31.44	31.80	22,815	-0.37(-1.15%)
May 03, 2016	32.50	32.50	31.91	32.17	66,929	-0.66(-2.00%)
May 02, 2016	32.54	32.83	32.49	32.82	20,584	+0.23(+0.70%)
Apr 29, 2016	32.46	32.85	32.44	32.60	17,343	-0.02(-0.05%)
Apr 28, 2016	32.77	33.02	32.58	32.61	45,756	-0.35(-1.07%)
Apr 27, 2016	33.04	33.07	32.75	32.97	48,420	-0.10(-0.31%)
Apr 26, 2016	32.60	33.14	32.60	33.07	17,682	+0.51(+1.55%)
Apr 25, 2016	32.72	32.72	32.33	32.56	19,935	-0.25(-0.77%)
Apr 22, 2016	32.44	32.89	32.41	32.81	79,734	+0.35(+1.06%)
Apr 21, 2016	32.76	32.99	32.39	32.47	39,237	-0.26(-0.80%)
Apr 20, 2016	32.19	32.76	32.19	32.73	123,016	+0.38(+1.17%)
Apr 19, 2016	32.11	32.39	32.07	32.35	12,358	+0.35(+1.08%)
Apr 18, 2016	31.53	32.07	31.53	32.01	14,811	+0.31(+0.98%)
Apr 15, 2016	31.68	31.90	31.59	31.69	17,968	-0.06(-0.19%)
Apr 14, 2016	31.54	32.05	31.54	31.75	26,056	+0.13(+0.40%)
Apr 13, 2016	30.59	31.63	30.59	31.63	25,966	+1.03(+3.36%)
Apr 12, 2016	30.26	30.64	30.12	30.60	19,187	+0.45(+1.48%)
Apr 11, 2016	30.11	30.48	30.11	30.15	10,765	+0.24(+0.79%)
Apr 08, 2016	29.99	30.32	29.82	29.92	10,633	+0.14(+0.48%)
Apr 07, 2016	30.25	30.26	29.57	29.78	27,487	-0.63(-2.08%)
Apr 06, 2016	30.27	30.45	30.10	30.41	27,914	+0.21(+0.70%)
Apr 05, 2016	30.56	30.63	30.20	30.20	25,565	-0.59(-1.91%)
Apr 04, 2016	30.95	31.08	30.67	30.79	41,257	-0.12(-0.38%)
Apr 01, 2016	30.72	30.96	30.62	30.90	11,577	-0.03(-0.08%)
Mar 31, 2016	31.00	31.16	30.84	30.93	13,538	-0.20(-0.65%)
Mar 30, 2016	31.18	31.35	31.02	31.13	17,554	+0.27(+0.87%)
Mar 29, 2016	30.46	30.89	30.28	30.86	18,771	+0.13(+0.44%)
Mar 28, 2016	30.76	30.81	30.53	30.73	21,378	+0.01(+0.03%)
Mar 24, 2016	30.30	30.72	30.72	30.72	28,746	+0.03(+0.08%)
Mar 23, 2016	31.15	31.15	30.69	30.69	41,694	-0.48(-1.53%)
Mar 22, 2016	31.04	31.28	30.99	31.17	20,465	-0.04(-0.13%)
Mar 21, 2016	31.22	31.34	30.96	31.21	8,252	-0.04(-0.13%)
Mar 18, 2016	30.65	31.48	30.65	31.26	31,927	+0.40(+1.30%)
Mar 17, 2016	30.22	30.96	29.98	30.85	27,322	+0.57(+1.88%)
Mar 16, 2016	30.53	30.74	30.13	30.28	14,503	-0.35(-1.15%)
Mar 15, 2016	30.58	30.78	30.56	30.63	17,984	-0.28(-0.90%)
Mar 14, 2016	30.97	31.05	30.79	30.91	12,493	-0.26(-0.83%)
Mar 11, 2016	30.75	31.17	30.68	31.17	15,512	+0.77(+2.54%)
Mar 10, 2016	30.48	30.48	29.98	30.40	34,081	+0.15(+0.50%)
Mar 09, 2016	30.62	30.62	30.15	30.25	35,728	-0.19(-0.63%)
Mar 08, 2016	30.82	30.84	30.44	30.44	24,050	-0.55(-1.79%)
Mar 07, 2016	30.68	31.10	30.61	31.00	17,574	+0.15(+0.49%)
Mar 04, 2016	30.94	30.97	30.62	30.84	33,178	+0.16(+0.52%)
Mar 03, 2016	30.32	30.68	30.30	30.68	16,449	+0.44(+1.44%)
Mar 02, 2016	29.81	30.25	29.81	30.25	26,275	+0.44(+1.46%)

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.