Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.40	33.90	33.37	33.84	1,165,404	+0.64(+1.94%)
May 27, 2016	32.17	33.20	33.20	33.20	962,509	+0.21(+0.63%)
May 26, 2016	32.94	33.10	32.85	32.99	358,733	+0.13(+0.39%)
May 25, 2016	32.90	33.10	32.49	32.86	904,064	+0.13(+0.39%)
May 24, 2016	32.29	32.78	32.29	32.74	717,247	+0.54(+1.68%)
May 23, 2016	32.03	32.35	32.03	32.20	437,543	+0.13(+0.40%)
May 20, 2016	31.90	32.34	31.84	32.07	790,029	+0.37(+1.18%)
May 19, 2016	31.59	31.81	31.23	31.69	831,800	-0.10(-0.30%)
May 18, 2016	31.86	32.16	31.64	31.79	911,381	-0.10(-0.30%)
May 17, 2016	31.65	32.27	31.63	31.89	977,415	-0.29(-0.89%)
May 16, 2016	31.85	32.31	31.60	32.17	930,969	+0.33(+1.02%)
May 13, 2016	31.88	32.10	31.75	31.85	872,703	-0.13(-0.40%)
May 12, 2016	32.26	32.36	31.74	31.97	967,800	-0.09(-0.27%)
May 11, 2016	32.25	32.49	32.04	32.06	804,176	-0.44(-1.35%)
May 10, 2016	32.43	32.57	32.00	32.50	1,596,714	+0.33(+1.04%)
May 09, 2016	32.66	32.90	32.10	32.16	1,231,139	-0.34(-1.05%)
May 06, 2016	32.47	32.67	32.12	32.51	997,534	-0.18(-0.54%)
May 05, 2016	32.92	33.16	32.52	32.68	1,096,102	-0.18(-0.53%)
May 04, 2016	33.30	33.57	32.79	32.86	1,530,595	-0.80(-2.37%)
May 03, 2016	33.88	34.08	33.24	33.65	1,106,389	-0.58(-1.70%)
May 02, 2016	34.13	34.24	33.84	34.23	1,015,682	+0.30(+0.89%)
Apr 29, 2016	34.30	34.38	33.61	33.93	1,420,520	-0.50(-1.46%)
Apr 28, 2016	34.82	35.31	34.32	34.43	1,714,153	-0.49(-1.41%)
Apr 27, 2016	34.19	35.36	33.88	34.93	2,836,534	+1.27(+3.76%)
Apr 26, 2016	33.72	33.72	33.17	33.66	2,204,935	+0.17(+0.50%)
Apr 25, 2016	33.87	33.93	33.33	33.49	1,301,757	-0.50(-1.47%)
Apr 22, 2016	33.73	34.12	33.73	33.99	1,334,834	+0.37(+1.11%)
Apr 21, 2016	34.26	34.36	33.60	33.62	1,169,914	-0.52(-1.52%)
Apr 20, 2016	33.83	34.30	33.72	34.14	1,236,196	+0.23(+0.68%)
Apr 19, 2016	33.72	34.04	33.62	33.91	1,490,832	+0.26(+0.78%)
Apr 18, 2016	33.43	33.88	33.32	33.64	785,447	+0.03(+0.09%)
Apr 15, 2016	33.35	33.64	33.23	33.61	988,604	+0.11(+0.33%)
Apr 14, 2016	33.67	33.68	33.35	33.50	1,149,437	-0.18(-0.54%)
Apr 13, 2016	32.59	33.76	32.41	33.68	2,828,783	+1.51(+4.70%)
Apr 12, 2016	31.93	32.30	31.84	32.17	1,162,353	+0.38(+1.20%)
Apr 11, 2016	31.64	32.30	31.52	31.79	1,697,268	+0.25(+0.78%)
Apr 08, 2016	31.81	32.00	31.38	31.54	769,702	+0.05(+0.15%)
Apr 07, 2016	31.65	32.00	31.30	31.50	1,451,125	-0.36(-1.12%)
Apr 06, 2016	31.81	31.92	31.38	31.85	940,868	-0.02(-0.07%)
Apr 05, 2016	31.89	32.10	31.73	31.88	1,727,489	+0.03(+0.10%)
Apr 04, 2016	31.67	31.87	31.41	31.85	1,329,641	+0.25(+0.81%)
Apr 01, 2016	31.57	31.66	31.00	31.59	1,325,571	-0.21(-0.68%)
Mar 31, 2016	31.81	32.07	31.58	31.81	1,535,150	+0.08(+0.25%)
Mar 30, 2016	31.59	31.88	31.46	31.73	952,449	+0.29(+0.94%)
Mar 29, 2016	31.12	31.56	30.71	31.43	629,632	+0.31(+1.00%)
Mar 28, 2016	31.07	31.34	30.97	31.12	790,001	+0.10(+0.33%)
Mar 24, 2016	31.17	31.02	31.02	31.02	989,773	-0.29(-0.92%)
Mar 23, 2016	31.70	31.79	31.22	31.30	975,033	-0.51(-1.60%)
Mar 22, 2016	31.72	31.90	31.61	31.81	1,007,347	+0.05(+0.15%)
Mar 21, 2016	31.52	31.85	31.40	31.77	1,197,832	+0.22(+0.71%)
Mar 18, 2016	31.52	31.68	31.32	31.54	3,391,824	+0.03(+0.10%)
Mar 17, 2016	31.32	31.74	31.03	31.51	1,632,462	+0.19(+0.61%)
Mar 16, 2016	31.02	31.42	30.74	31.32	1,340,128	+0.26(+0.85%)
Mar 15, 2016	30.99	31.07	30.73	31.06	1,292,736	-0.20(-0.64%)
Mar 14, 2016	31.26	31.39	31.11	31.26	1,871,061	+0.05(+0.15%)
Mar 11, 2016	31.52	31.52	30.93	31.21	1,830,431	-0.09(-0.28%)
Mar 10, 2016	31.11	31.47	30.81	31.30	2,174,598	+0.44(+1.43%)
Mar 09, 2016	31.21	31.26	30.75	30.86	1,513,744	-0.08(-0.25%)
Mar 08, 2016	31.67	31.70	30.92	30.93	1,796,420	-0.86(-2.72%)
Mar 07, 2016	31.96	32.08	31.66	31.80	1,443,672	-0.21(-0.66%)
Mar 04, 2016	32.12	32.41	31.81	32.01	1,436,891	-0.16(-0.49%)
Mar 03, 2016	31.77	32.28	31.77	32.17	2,089,217	+0.02(+0.05%)
Mar 02, 2016	32.47	32.78	32.01	32.15	1,835,593	-0.41(-1.25%)

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.