Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.35	33.35	32.76	33.09	6,028	+0.16(+0.50%)
May 27, 2016	32.94	32.93	32.93	32.93	39,538	-0.09(-0.27%)
May 26, 2016	32.77	33.03	32.77	33.02	7,945	+0.24(+0.72%)
May 25, 2016	32.68	32.93	32.68	32.78	5,626	+0.09(+0.27%)
May 24, 2016	32.67	32.78	32.50	32.69	7,776	+0.23(+0.70%)
May 23, 2016	32.54	32.59	32.38	32.46	8,103	-0.07(-0.23%)
May 20, 2016	32.37	32.60	32.28	32.54	17,879	+0.38(+1.19%)
May 19, 2016	32.44	32.44	32.06	32.15	10,225	-0.33(-1.03%)
May 18, 2016	32.37	32.77	32.36	32.49	13,931	-0.25(-0.77%)
May 17, 2016	32.77	32.94	32.58	32.74	15,764	+0.09(+0.28%)
May 16, 2016	32.33	33.00	32.33	32.65	39,474	+0.06(+0.18%)
May 13, 2016	32.90	32.90	32.50	32.59	8,409	-0.42(-1.29%)
May 12, 2016	32.84	33.08	32.64	33.02	14,825	-0.07(-0.22%)
May 11, 2016	32.92	33.18	32.91	33.09	13,783	+0.03(+0.10%)
May 10, 2016	32.79	33.13	32.79	33.06	31,095	+0.39(+1.20%)
May 09, 2016	32.73	32.79	32.51	32.67	81,233	-0.28(-0.84%)
May 06, 2016	32.68	33.14	32.68	32.95	23,767	+0.07(+0.22%)
May 05, 2016	33.01	33.26	32.81	32.87	31,565	-0.15(-0.45%)
May 04, 2016	33.25	33.25	32.69	33.02	5,349	-0.37(-1.10%)
May 03, 2016	33.71	33.71	33.23	33.39	11,059	-0.63(-1.85%)
May 02, 2016	33.88	34.03	33.76	34.02	9,222	+0.13(+0.39%)
Apr 29, 2016	34.26	34.26	33.84	33.89	7,230	-0.20(-0.58%)
Apr 28, 2016	34.19	34.23	33.64	34.08	84,637	-0.20(-0.60%)
Apr 27, 2016	33.88	34.31	33.88	34.29	9,871	+0.16(+0.48%)
Apr 26, 2016	34.05	34.22	33.94	34.12	24,172	+0.09(+0.26%)
Apr 25, 2016	34.02	34.15	33.87	34.03	31,778	+0.03(+0.10%)
Apr 22, 2016	34.13	34.37	34.00	34.00	30,853	-0.35(-1.02%)
Apr 21, 2016	34.38	34.46	34.13	34.35	11,030	-0.30(-0.87%)
Apr 20, 2016	34.07	34.79	34.07	34.65	8,525	-0.20(-0.59%)
Apr 19, 2016	34.67	34.91	34.48	34.86	23,730	+0.55(+1.60%)
Apr 18, 2016	34.04	34.47	34.04	34.31	52,834	+0.18(+0.53%)
Apr 15, 2016	34.23	34.29	34.09	34.13	9,456	-0.13(-0.38%)
Apr 14, 2016	34.14	34.40	34.14	34.26	54,541	-0.01(-0.02%)
Apr 13, 2016	34.08	34.32	34.08	34.27	6,766	+0.33(+0.99%)
Apr 12, 2016	33.74	34.06	33.62	33.93	44,725	+0.29(+0.87%)
Apr 11, 2016	33.71	33.93	33.63	33.64	49,361	+0.17(+0.51%)
Apr 08, 2016	33.43	33.65	33.30	33.47	150,677	+0.48(+1.46%)
Apr 07, 2016	33.29	33.44	32.93	32.99	37,932	-0.52(-1.56%)
Apr 06, 2016	33.08	33.51	33.07	33.51	13,981	+0.43(+1.31%)
Apr 05, 2016	33.13	33.26	33.04	33.08	26,193	-0.42(-1.24%)
Apr 04, 2016	33.57	33.77	33.36	33.49	43,137	-0.11(-0.34%)
Apr 01, 2016	33.29	33.92	33.26	33.61	81,582	-0.09(-0.27%)
Mar 31, 2016	33.80	33.93	33.46	33.70	74,274	-0.04(-0.12%)
Mar 30, 2016	33.58	33.83	33.58	33.74	34,832	+0.45(+1.35%)
Mar 29, 2016	33.06	33.36	32.69	33.29	17,406	+0.40(+1.22%)
Mar 28, 2016	32.91	33.17	32.89	32.89	26,344	-0.23(-0.69%)
Mar 24, 2016	32.94	33.12	33.12	33.12	97,194	-0.03(-0.10%)
Mar 23, 2016	33.29	33.35	33.09	33.15	43,325	-0.42(-1.24%)
Mar 22, 2016	33.40	33.82	33.31	33.57	126,986	-0.06(-0.17%)
Mar 21, 2016	33.71	33.71	33.46	33.62	4,065	+0.04(+0.12%)
Mar 18, 2016	33.95	33.95	33.55	33.58	69,345	+0.37(+1.11%)
Mar 17, 2016	33.00	33.71	32.98	33.22	70,760	+0.20(+0.59%)
Mar 16, 2016	32.26	33.09	32.26	33.02	125,752	+0.55(+1.69%)
Mar 15, 2016	32.42	32.49	32.20	32.47	57,243	-0.28(-0.85%)
Mar 14, 2016	32.71	32.95	32.70	32.75	61,349	-0.36(-1.09%)
Mar 11, 2016	32.73	33.13	32.73	33.11	33,280	+0.72(+2.22%)
Mar 10, 2016	32.48	32.67	32.20	32.39	53,498	+0.17(+0.53%)
Mar 09, 2016	32.43	32.59	32.22	32.22	103,284	+0.24(+0.74%)
Mar 08, 2016	32.25	32.29	31.96	31.98	95,986	-0.65(-1.98%)
Mar 07, 2016	32.37	32.82	32.29	32.63	108,356	-0.14(-0.42%)
Mar 04, 2016	32.32	32.97	32.21	32.77	138,719	+0.78(+2.45%)
Mar 03, 2016	31.70	32.19	31.70	31.98	197,371	+0.15(+0.46%)
Mar 02, 2016	31.29	31.85	31.29	31.84	205,710	+0.34(+1.09%)

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.