Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.75	32.87	32.73	32.77	4,670	+0.02(+0.06%)
May 30, 2016	32.71	32.75	32.62	32.75	16,360	+0.09(+0.28%)
May 27, 2016	32.78	32.78	32.55	32.66	5,839	+0.07(+0.21%)
May 26, 2016	32.44	32.60	32.43	32.59	3,719	-0.06(-0.18%)
May 25, 2016	32.70	32.79	32.65	32.65	3,422	-0.01(-0.03%)
May 24, 2016	32.00	32.75	32.00	32.66	9,104	+0.81(+2.54%)
May 20, 2016		31.85	31.85	31.85	0	+0.26(+0.81%)
May 19, 2016	31.15	31.60	31.15	31.59	10,267	+0.61(+1.99%)
May 18, 2016	31.07	31.17	30.90	30.98	10,555	-0.08(-0.26%)
May 17, 2016	31.37	31.48	31.00	31.06	6,895	-0.36(-1.15%)
May 16, 2016	31.27	31.43	31.26	31.42	2,636	+0.14(+0.45%)
May 13, 2016	31.37	31.49	31.26	31.28	4,388	-0.09(-0.29%)
May 12, 2016	31.59	31.59	31.34	31.37	5,019	+0.04(+0.13%)
May 11, 2016	31.44	31.52	31.33	31.33	1,387	-0.23(-0.73%)
May 10, 2016	31.24	31.56	31.24	31.56	7,302	+0.45(+1.45%)
May 09, 2016	31.33	31.33	31.11	31.11	8,689	+0.05(+0.16%)
May 06, 2016	30.86	31.06	30.79	31.06	1,746	+0.33(+1.07%)
May 05, 2016	30.99	31.08	30.73	30.73	8,922	-0.41(-1.32%)
May 04, 2016	30.82	31.14	30.82	31.14	4,483	+0.28(+0.91%)
May 03, 2016	30.71	30.87	30.71	30.86	3,141	-0.03(-0.10%)
May 02, 2016	30.63	30.96	30.61	30.89	32,892	+0.25(+0.82%)
Apr 29, 2016	30.50	30.68	30.50	30.64	20,110	-0.07(-0.23%)
Apr 28, 2016	30.47	30.93	30.47	30.71	2,414	+0.16(+0.52%)
Apr 27, 2016	30.36	30.58	30.36	30.55	5,787	+0.09(+0.30%)
Apr 26, 2016	30.21	30.46	30.21	30.46	3,347	+0.14(+0.46%)
Apr 25, 2016	30.36	30.38	30.30	30.32	1,645	-0.04(-0.13%)
Apr 22, 2016	30.25	30.43	30.25	30.36	6,327	+0.03(+0.10%)
Apr 21, 2016	30.50	30.55	30.31	30.33	5,045	-0.10(-0.33%)
Apr 20, 2016	30.45	30.55	30.35	30.43	6,360	+0.01(+0.03%)
Apr 19, 2016	30.24	30.42	30.19	30.42	6,702	+0.08(+0.26%)
Apr 18, 2016	30.36	30.36	30.23	30.34	6,380	+0.14(+0.46%)
Apr 15, 2016	30.14	30.25	30.14	30.20	2,502	+0.06(+0.20%)
Apr 14, 2016	30.33	30.33	30.13	30.14	4,857	-0.21(-0.69%)
Apr 13, 2016	30.28	30.36	30.19	30.35	13,507	+0.20(+0.66%)
Apr 12, 2016	30.15	30.23	30.09	30.15	2,193	+0.07(+0.23%)
Apr 11, 2016	30.32	30.40	30.08	30.08	6,308	-0.23(-0.76%)
Apr 08, 2016	30.50	30.53	30.31	30.31	3,493	-0.12(-0.39%)
Apr 07, 2016	30.43	30.61	30.42	30.43	5,468	-0.13(-0.43%)
Apr 06, 2016	30.47	30.56	30.36	30.56	4,090	-0.05(-0.16%)
Apr 05, 2016	30.24	30.63	30.24	30.61	3,903	+0.00(+0.00%)
Apr 04, 2016	30.88	30.88	30.57	30.61	3,494	-0.25(-0.81%)
Apr 01, 2016	30.51	30.86	30.51	30.86	10,375	+0.31(+1.01%)
Mar 31, 2016	30.21	30.76	30.21	30.55	7,512	-0.36(-1.16%)
Mar 30, 2016	31.03	31.05	30.85	30.91	5,038	-0.14(-0.45%)
Mar 29, 2016	31.04	31.13	30.96	31.05	4,367	-0.09(-0.29%)
Mar 28, 2016	31.01	31.14	31.01	31.14	4,734	+0.22(+0.71%)
Mar 24, 2016		30.92	30.92	30.92	0	-0.06(-0.19%)
Mar 23, 2016	31.01	31.09	30.98	30.98	2,521	+0.05(+0.16%)
Mar 22, 2016	30.69	31.03	30.69	30.93	9,200	-0.29(-0.93%)
Mar 21, 2016	31.18	31.22	31.13	31.22	3,460	+0.02(+0.06%)
Mar 18, 2016	31.25	31.30	31.09	31.20	2,594	-0.03(-0.10%)
Mar 17, 2016	30.88	31.25	30.88	31.23	4,110	+0.26(+0.84%)
Mar 16, 2016	31.08	31.17	30.93	30.97	3,014	-0.20(-0.64%)
Mar 15, 2016	31.01	31.26	31.01	31.17	4,714	-0.14(-0.45%)
Mar 14, 2016	31.49	31.49	31.28	31.31	6,505	-0.06(-0.19%)
Mar 11, 2016	31.26	31.37	31.22	31.37	58,898	+0.10(+0.32%)
Mar 10, 2016	31.50	31.50	31.16	31.27	2,224	-0.09(-0.29%)
Mar 09, 2016	31.77	31.77	31.29	31.36	4,967	-0.19(-0.60%)
Mar 08, 2016	31.40	31.55	31.31	31.55	1,687	+0.11(+0.35%)
Mar 07, 2016	31.04	31.53	31.04	31.44	3,314	+0.27(+0.87%)
Mar 04, 2016	31.19	31.26	31.06	31.17	6,157	+0.03(+0.10%)
Mar 03, 2016	30.93	31.14	30.93	31.14	2,411	+0.24(+0.78%)
Mar 02, 2016	30.68	30.90	30.63	30.90	4,293	+0.04(+0.13%)

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.