Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.16	32.55	31.54	31.87	186,067	-0.19(-0.60%)
May 27, 2016	31.98	32.06	32.06	32.06	130,990	+0.20(+0.63%)
May 26, 2016	31.92	32.31	31.69	31.86	81,468	-0.07(-0.22%)
May 25, 2016	32.34	32.69	31.84	31.93	63,894	-0.41(-1.26%)
May 24, 2016	31.95	32.49	31.95	32.34	91,613	+0.63(+1.99%)
May 23, 2016	32.15	32.15	31.67	31.71	78,549	-0.31(-0.96%)
May 20, 2016	31.98	32.53	31.80	32.02	315,063	+0.19(+0.60%)
May 19, 2016	32.00	32.06	30.99	31.82	95,066	-0.29(-0.91%)
May 18, 2016	30.70	32.20	30.70	32.12	181,152	+1.36(+4.43%)
May 17, 2016	31.35	31.55	30.54	30.75	153,274	-0.74(-2.35%)
May 16, 2016	31.22	31.59	31.12	31.49	149,747	+0.36(+1.16%)
May 13, 2016	31.18	31.69	31.09	31.13	63,850	-0.17(-0.54%)
May 12, 2016	31.23	31.50	30.95	31.30	92,538	+0.18(+0.57%)
May 11, 2016	31.21	31.68	30.97	31.12	128,948	-0.22(-0.71%)
May 10, 2016	31.39	31.51	30.99	31.35	96,363	+0.08(+0.27%)
May 09, 2016	31.17	31.46	30.87	31.26	112,578	+0.05(+0.15%)
May 06, 2016	30.37	31.22	30.10	31.22	283,394	+0.29(+0.95%)
May 05, 2016	32.36	32.82	30.79	30.92	219,591	-1.69(-5.19%)
May 04, 2016	33.12	34.12	32.40	32.62	243,401	-2.41(-6.88%)
May 03, 2016	34.94	35.20	34.55	35.02	122,306	+0.02(+0.07%)
May 02, 2016	34.65	35.13	34.50	35.00	151,286	+0.52(+1.49%)
Apr 29, 2016	34.35	34.65	34.22	34.49	120,076	+0.06(+0.18%)
Apr 28, 2016	34.42	34.71	34.35	34.42	116,619	-0.23(-0.67%)
Apr 27, 2016	34.69	34.77	34.20	34.66	114,555	-0.17(-0.49%)
Apr 26, 2016	34.69	35.09	33.75	34.82	120,163	+0.11(+0.31%)
Apr 25, 2016	34.59	34.77	34.15	34.72	93,440	-0.03(-0.09%)
Apr 22, 2016	34.25	34.79	33.95	34.75	102,820	+0.42(+1.21%)
Apr 21, 2016	34.88	34.88	34.19	34.33	138,127	-0.48(-1.37%)
Apr 20, 2016	34.89	34.97	34.47	34.81	79,024	-0.08(-0.24%)
Apr 19, 2016	34.72	34.99	34.64	34.89	56,847	+0.15(+0.44%)
Apr 18, 2016	34.69	34.79	34.41	34.74	94,880	+0.00(+0.00%)
Apr 15, 2016	34.63	35.06	34.48	34.74	79,629	+0.01(+0.02%)
Apr 14, 2016	34.35	34.95	34.35	34.73	84,851	+0.38(+1.10%)
Apr 13, 2016	34.35	34.61	34.02	34.35	83,114	+0.28(+0.81%)
Apr 12, 2016	33.79	34.34	33.54	34.08	72,392	+0.42(+1.26%)
Apr 11, 2016	33.75	34.03	33.62	33.65	80,007	+0.11(+0.32%)
Apr 08, 2016	33.60	33.75	33.25	33.55	81,431	+0.22(+0.65%)
Apr 07, 2016	33.67	33.67	33.26	33.33	154,376	-0.57(-1.68%)
Apr 06, 2016	33.77	34.09	33.31	33.90	106,842	+0.15(+0.43%)
Apr 05, 2016	33.32	34.09	33.06	33.75	145,587	+0.14(+0.41%)
Apr 04, 2016	34.15	34.24	33.47	33.62	91,827	-0.58(-1.71%)
Apr 01, 2016	33.67	34.21	33.65	34.20	68,508	+0.48(+1.44%)
Mar 31, 2016	34.18	34.19	33.55	33.72	141,451	-0.36(-1.06%)
Mar 30, 2016	33.88	34.12	33.67	34.08	100,235	+0.41(+1.21%)
Mar 29, 2016	33.01	33.73	32.97	33.67	120,618	+0.65(+1.96%)
Mar 28, 2016	32.60	33.10	32.60	33.02	81,431	+0.65(+2.02%)
Mar 24, 2016	32.72	32.37	32.37	32.37	89,287	-0.32(-0.99%)
Mar 23, 2016	32.69	33.07	32.68	32.69	102,337	-0.15(-0.47%)
Mar 22, 2016	32.68	33.27	32.68	32.85	91,496	+0.17(+0.52%)
Mar 21, 2016	32.85	32.95	32.42	32.68	73,054	-0.02(-0.07%)
Mar 18, 2016	33.12	33.12	32.46	32.70	236,513	-0.35(-1.07%)
Mar 17, 2016	32.36	33.09	32.30	33.05	128,721	+0.68(+2.09%)
Mar 16, 2016	32.19	32.61	31.55	32.38	89,706	+0.17(+0.53%)
Mar 15, 2016	31.79	32.55	31.59	32.21	181,183	+0.37(+1.16%)
Mar 14, 2016	32.06	32.12	31.64	31.84	92,239	-0.15(-0.48%)
Mar 11, 2016	31.62	32.07	31.47	31.99	101,236	+0.54(+1.71%)
Mar 10, 2016	31.76	32.01	31.22	31.45	91,204	-0.11(-0.34%)
Mar 09, 2016	31.55	32.21	31.18	31.56	111,254	+0.01(+0.02%)
Mar 08, 2016	31.45	31.94	31.34	31.55	170,301	-0.07(-0.22%)
Mar 07, 2016	31.52	31.86	31.36	31.62	96,357	-0.15(-0.46%)
Mar 04, 2016	31.91	31.91	31.37	31.77	90,415	-0.10(-0.31%)
Mar 03, 2016	31.74	32.10	31.42	31.87	106,706	+0.14(+0.44%)
Mar 02, 2016	31.69	31.88	31.39	31.73	90,685	-0.06(-0.19%)

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.