Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.31	35.32	35.12	35.25	54,016	+0.01(+0.04%)
May 27, 2016	35.09	35.23	35.23	35.23	350,775	+0.17(+0.48%)
May 26, 2016	35.10	35.12	34.99	35.07	111,775	+0.03(+0.10%)
May 25, 2016	34.97	35.11	34.97	35.03	189,327	+0.16(+0.47%)
May 24, 2016	34.52	34.93	34.52	34.87	122,047	+0.55(+1.59%)
May 23, 2016	34.41	34.50	34.31	34.32	158,460	-0.06(-0.16%)
May 20, 2016	34.27	34.47	34.22	34.38	131,577	+0.27(+0.78%)
May 19, 2016	34.18	34.23	33.90	34.11	112,336	-0.17(-0.49%)
May 18, 2016	34.25	34.52	34.13	34.28	690,099	-0.01(-0.03%)
May 17, 2016	34.68	34.68	34.23	34.29	147,041	-0.39(-1.12%)
May 16, 2016	34.41	34.77	34.41	34.68	101,129	+0.36(+1.04%)
May 13, 2016	34.53	34.64	34.25	34.32	166,841	-0.24(-0.68%)
May 12, 2016	34.74	34.74	34.38	34.56	72,146	-0.05(-0.15%)
May 11, 2016	34.90	34.97	34.61	34.61	154,389	-0.42(-1.20%)
May 10, 2016	34.74	35.05	34.74	35.03	275,384	+0.40(+1.17%)
May 09, 2016	34.49	34.71	34.49	34.62	101,782	+0.13(+0.37%)
May 06, 2016	34.26	34.50	34.18	34.50	152,289	+0.11(+0.33%)
May 05, 2016	34.49	34.51	34.29	34.38	114,664	-0.01(-0.04%)
May 04, 2016	34.39	34.52	34.32	34.40	126,611	-0.19(-0.55%)
May 03, 2016	34.64	34.73	34.45	34.59	78,608	-0.27(-0.76%)
May 02, 2016	34.65	34.89	34.61	34.85	116,888	+0.28(+0.81%)
Apr 29, 2016	34.66	34.67	34.36	34.57	103,441	-0.18(-0.52%)
Apr 28, 2016	35.02	35.20	34.70	34.75	188,583	-0.31(-0.89%)
Apr 27, 2016	35.03	35.17	34.87	35.07	55,807	-0.07(-0.21%)
Apr 26, 2016	35.20	35.28	35.08	35.14	83,651	-0.02(-0.06%)
Apr 25, 2016	35.10	35.16	34.98	35.16	106,732	-0.03(-0.09%)
Apr 22, 2016	35.16	35.25	34.97	35.19	127,211	-0.13(-0.38%)
Apr 21, 2016	35.42	35.46	35.24	35.33	102,497	-0.06(-0.17%)
Apr 20, 2016	35.43	35.55	35.29	35.39	127,093	-0.00(-0.01%)
Apr 19, 2016	35.55	35.55	35.31	35.39	63,544	-0.07(-0.21%)
Apr 18, 2016	35.20	35.48	35.20	35.46	388,525	+0.19(+0.55%)
Apr 15, 2016	35.27	35.32	35.17	35.27	60,052	+0.01(+0.02%)
Apr 14, 2016	35.28	35.36	35.23	35.26	117,963	+0.01(+0.02%)
Apr 13, 2016	35.07	35.26	35.07	35.25	83,106	+0.40(+1.16%)
Apr 12, 2016	34.62	34.93	34.50	34.85	148,804	+0.26(+0.75%)
Apr 11, 2016	34.90	35.01	34.59	34.59	81,738	-0.12(-0.36%)
Apr 08, 2016	34.93	34.98	34.65	34.71	114,346	-0.01(-0.02%)
Apr 07, 2016	34.96	35.02	34.57	34.72	238,766	-0.41(-1.17%)
Apr 06, 2016	34.73	35.19	34.73	35.14	78,977	+0.39(+1.11%)
Apr 05, 2016	34.77	34.90	34.69	34.75	417,175	-0.28(-0.81%)
Apr 04, 2016	35.16	35.17	34.98	35.03	138,342	-0.11(-0.31%)
Apr 01, 2016	34.66	35.18	34.61	35.14	77,996	+0.27(+0.78%)
Mar 31, 2016	34.86	34.99	34.81	34.87	142,819	-0.01(-0.02%)
Mar 30, 2016	34.88	35.00	34.81	34.88	115,034	+0.13(+0.37%)
Mar 29, 2016	34.19	34.75	34.19	34.75	150,137	+0.48(+1.39%)
Mar 28, 2016	34.34	34.37	34.20	34.27	181,291	+0.03(+0.09%)
Mar 24, 2016	34.08	34.24	34.24	34.24	168,874	+0.00(+0.01%)
Mar 23, 2016	34.43	34.43	34.18	34.24	84,551	-0.25(-0.73%)
Mar 22, 2016	34.26	34.59	34.26	34.49	59,109	+0.02(+0.06%)
Mar 21, 2016	34.37	34.51	34.32	34.47	122,910	+0.08(+0.22%)
Mar 18, 2016	34.41	34.44	34.25	34.39	179,669	+0.18(+0.51%)
Mar 17, 2016	34.04	34.32	33.99	34.22	74,771	+0.15(+0.44%)
Mar 16, 2016	33.74	34.14	33.74	34.07	611,258	+0.25(+0.73%)
Mar 15, 2016	33.76	33.86	33.73	33.82	179,324	-0.11(-0.32%)
Mar 14, 2016	33.85	34.00	33.84	33.93	90,917	+0.01(+0.03%)
Mar 11, 2016	33.64	33.94	33.64	33.92	107,832	+0.55(+1.66%)
Mar 10, 2016	33.52	33.69	33.04	33.37	136,397	-0.04(-0.12%)
Mar 09, 2016	33.41	33.42	33.22	33.40	123,125	+0.13(+0.40%)
Mar 08, 2016	33.42	33.56	33.25	33.27	93,314	-0.30(-0.91%)
Mar 07, 2016	33.49	33.71	33.42	33.58	130,617	-0.09(-0.28%)
Mar 04, 2016	33.60	33.82	33.45	33.67	104,869	+0.10(+0.31%)
Mar 03, 2016	33.43	33.58	33.34	33.57	157,994	+0.09(+0.26%)
Mar 02, 2016	33.37	33.48	33.27	33.48	208,824	+0.10(+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.